Matador Resources Company (FRA:7MR)
Germany · Delayed Price · Currency is EUR 39.80
-1.00 (-2.45%)
Last updated: Sep 9, 2025, 8:01 AM CET
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -2.45% | 116 |
| Sep 8, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -3.77% | 116 |
| Sep 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | 1.92% | 85 |
| Sep 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | -4.15% | - |
| Sep 3, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | 1.88% | - |
| Sep 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | 0.47% | 85 |
| Sep 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | - | 85 |
| Aug 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | - | 85 |
| Aug 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | 1.92% | - |
| Aug 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | -0.95% | - |
| Aug 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2.94% | - |
| Aug 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 3.03% | - |
| Aug 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 0.51% | 85 |
| Aug 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1.03% | 85 |
| Aug 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -2.01% | 85 |
| Aug 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | 0.51% | 85 |
| Aug 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -2.46% | 85 |
| Aug 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | 85 |
| Aug 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1.00% | 85 |
| Aug 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | 2.03% | 85 |
| Aug 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | -0.51% | 85 |
| Aug 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1.02% | - |
| Aug 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -1.01% | 85 |
| Aug 7, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -3.41% | 85 |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | 85 |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | 85 |
| Aug 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -4.65% | 85 |
| Aug 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -3.15% | 85 |
| Jul 31, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -1.33% | - |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | 85 |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4.65% | 85 |
| Jul 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | 0.47% | 85 |
| Jul 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 1.42% | 85 |
| Jul 24, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | -0.47% | - |
| Jul 23, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | -0.47% | 85 |
| Jul 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | -2.74% | - |
| Jul 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -0.90% | 85 |
| Jul 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 3.76% | 85 |
| Jul 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | -1.39% | 85 |
| Jul 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -1.82% | 85 |
| Jul 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -0.45% | 85 |
| Jul 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.45% | 85 |
| Jul 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1.85% | 85 |
| Jul 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -2.26% | 85 |
| Jul 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 6.76% | - |
| Jul 8, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -2.82% | 85 |
| Jul 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | - | 85 |
| Jul 4, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | - | 85 |
| Jul 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | 2.40% | - |
| Jul 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | 4.00% | - |