Matador Resources Company (FRA:7MR)
Germany · Delayed Price · Currency is EUR 38.00
-3.60 (-8.65%)
At close: Sep 30, 2025
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -8.65% | 80 |
| Sep 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Sep 26, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Sep 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Sep 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Sep 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Sep 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Sep 19, 2025 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -2.50% | 90 |
| Sep 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Sep 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | - |
| Sep 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Sep 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Sep 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 4.50% | - |
| Sep 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Sep 8, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.77% | 116 |
| Sep 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | - |
| Sep 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -4.15% | - |
| Sep 3, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Sep 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Sep 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | - |
| Aug 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Aug 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | - |
| Aug 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.03% | - |
| Aug 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Aug 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Aug 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Aug 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Aug 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.46% | - |
| Aug 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Aug 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | 1.00% | - |
| Aug 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.93 | 2.03% | - |
| Aug 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.14 | -0.51% | - |
| Aug 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | 1.02% | - |
| Aug 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | -1.01% | - |
| Aug 7, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | -3.41% | - |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.73 | - | - |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.73 | - | - |
| Aug 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.73 | -4.65% | - |
| Aug 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.72 | -3.15% | - |
| Jul 31, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.11 | -1.33% | - |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.70 | - | - |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.70 | 4.65% | - |
| Jul 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.72 | 0.47% | - |
| Jul 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.52 | 1.42% | - |
| Jul 24, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | -0.47% | - |
| Jul 23, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.12 | -0.47% | - |