Matador Resources Company (FRA:7MR)
Germany · Delayed Price · Currency is EUR 44.20
+2.60 (6.25%)
At close: Feb 20, 2026
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 6.25% | - |
| Feb 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5.05% | - |
| Feb 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Feb 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | - |
| Feb 12, 2026 | 40.60 | 41.00 | 40.40 | 40.40 | 40.40 | 3.59% | 269 |
| Feb 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Feb 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Feb 9, 2026 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | 5.76% | 55 |
| Feb 6, 2026 | 38.40 | 38.60 | 38.20 | 38.20 | 38.20 | - | 1,246 |
| Feb 5, 2026 | 39.40 | 39.40 | 38.20 | 38.20 | 38.20 | -2.55% | 20 |
| Feb 4, 2026 | 37.40 | 39.20 | 37.40 | 39.20 | 39.20 | 7.10% | 175 |
| Feb 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Feb 2, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 1.08% | 55 |
| Jan 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Jan 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jan 28, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jan 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Jan 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Jan 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Jan 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Jan 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jan 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jan 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Jan 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jan 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Jan 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jan 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jan 12, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -0.56% | 1,510 |
| Jan 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6.51% | - |
| Jan 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Jan 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| Jan 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Jan 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Dec 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Dec 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Dec 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Dec 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.42% | - |
| Dec 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Dec 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% | - |
| Dec 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Dec 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Dec 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Dec 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Dec 9, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Dec 8, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |