Matador Resources Company (FRA:7MR)
Germany · Delayed Price · Currency is EUR 34.60
+0.40 (1.17%)
Last updated: Oct 24, 2025, 8:03 AM CET
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 36.80 | 36.80 | 34.40 | 34.40 | 34.40 | -7.03% | 40 |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 50 |
| Oct 20, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | 50 |
| Oct 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | 50 |
| Oct 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 50 |
| Oct 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | 50 |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 50 |
| Oct 13, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | -3.66% | 50 |
| Oct 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | 128 |
| Oct 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | 128 |
| Oct 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 128 |
| Oct 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | 128 |
| Oct 6, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | 7.10% | 128 |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.68% | 80 |
| Oct 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | 80 |
| Oct 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| 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% | 524 |
| 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% | 242 |
| 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% | 90 |
| Sep 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | 90 |
| 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 | - | 116 |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 116 |
| Sep 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | 116 |
| Sep 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | 116 |
| Sep 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | 116 |
| Sep 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 4.50% | 116 |
| Sep 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 116 |
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.45% | 116 |
| 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% | 85 |
| 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% | 340 |
| 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% | 85 |
| Aug 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 85 |
| Aug 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | 85 |
| Aug 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.03% | 85 |
| Aug 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | 85 |
| Aug 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | 85 |
| 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% | - |