Matador Resources Company (FRA:7MR)
Germany · Delayed Price · Currency is EUR 57.00
+4.50 (8.57%)
At close: Mar 27, 2026
FRA:7MR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 8.57% | 440 |
| Mar 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Mar 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Mar 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Mar 23, 2026 | 51.00 | 51.00 | 49.40 | 49.60 | 49.60 | 1.64% | 200 |
| Mar 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Mar 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Mar 18, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Mar 17, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.40% | 100 |
| Mar 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.89% | - |
| Mar 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Mar 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 6.09% | - |
| Mar 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Mar 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.00% | - |
| Mar 9, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 6.38% | 260 |
| Mar 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | - |
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Mar 4, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Mar 3, 2026 | 45.60 | 47.20 | 45.60 | 46.20 | 46.20 | 5.00% | 558 |
| Mar 2, 2026 | 46.00 | 47.60 | 44.00 | 44.00 | 44.00 | 7.32% | 1,612 |
| Feb 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Feb 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | -2.35% | - |
| Feb 25, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.27 | -0.93% | 459 |
| Feb 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.67 | -1.38% | - |
| Feb 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | -1.36% | - |
| Feb 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.86 | 6.25% | - |
| Feb 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | 5.05% | - |
| Feb 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.30 | -1.00% | - |
| Feb 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | - | - |
| Feb 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | 2.56% | - |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | -3.47% | - |
| Feb 12, 2026 | 40.60 | 41.00 | 40.40 | 40.40 | 40.09 | 3.59% | 269 |
| Feb 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | -1.52% | - |
| Feb 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.30 | -1.98% | - |
| Feb 9, 2026 | 39.60 | 40.40 | 39.60 | 40.40 | 40.09 | 5.76% | 55 |
| Feb 6, 2026 | 38.40 | 38.60 | 38.20 | 38.20 | 37.91 | - | 1,246 |
| Feb 5, 2026 | 39.40 | 39.40 | 38.20 | 38.20 | 37.91 | -2.55% | 20 |
| Feb 4, 2026 | 37.40 | 39.20 | 37.40 | 39.20 | 38.90 | 7.10% | 175 |
| Feb 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.32 | -2.14% | - |
| Feb 2, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.11 | 1.08% | 55 |
| Jan 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.72 | 2.21% | - |
| Jan 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.92 | 1.12% | - |
| Jan 28, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.53 | 1.13% | - |
| Jan 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.13 | -1.12% | - |
| Jan 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.53 | -1.65% | - |
| Jan 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.12 | -1.62% | - |
| Jan 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.72 | 1.65% | - |
| Jan 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.12 | 1.11% | - |
| Jan 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | -0.55% | - |
| Jan 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.92 | -1.09% | - |