Matador Resources Company (FRA:7MR)
Germany · Delayed Price · Currency is EUR 50.60
-0.80 (-1.56%)
At close: Oct 23, 2026
FRA:7MR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.56% | - |
| Oct 22, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.67% | - |
| Oct 21, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.04% | - |
| Oct 20, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.91% | - |
| Oct 19, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 6.79% | - |
| Oct 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.93% | - |
| Oct 15, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -1.33% | - |
| Oct 14, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 1.48% | - |
| Oct 13, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 1.58% | - |
| Oct 12, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.19% | - |
| Oct 9, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.33% | - |
| Oct 8, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.85% | - |
| Oct 7, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.17% | - |
| Oct 6, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.30% | - |
| Oct 5, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.99% | - |
| Oct 2, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 3.67% | - |
| Oct 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.11% | - |
| Sep 30, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.64% | - |
| Sep 29, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.83% | - |
| Sep 28, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.39% | - |
| Sep 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.86% | - |
| Sep 24, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.87% | - |
| Sep 23, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -4.66% | - |
| Sep 22, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -3.49% | - |
| Sep 21, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -1.67% | - |
| Sep 18, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.64% | - |
| Sep 17, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -7.60% | - |
| Sep 16, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 2.50% | - |
| Sep 15, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.15% | - |
| Sep 14, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.65% | - |
| Sep 11, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 1.17% | - |
| Sep 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.86% | - |
| Sep 9, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.08% | - |
| Sep 8, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.16% | - |
| Sep 7, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.08% | - |
| Sep 4, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -2.15% | - |
| Sep 3, 2026 | 50.74 | 52.10 | 50.74 | 52.10 | 52.10 | 0.81% | 125 |
| Sep 2, 2026 | 50.86 | 51.68 | 50.86 | 51.68 | 51.68 | 3.86% | 125 |
| Sep 1, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 1.53% | - |
| Aug 31, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 1.51% | - |
| Aug 28, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 2.85% | - |
| Aug 27, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.51% | - |
| Aug 26, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -3.38% | - |
| Aug 25, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -1.01% | - |
| Aug 24, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.38% | - |
| Aug 21, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.28% | - |
| Aug 20, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.87% | - |
| Aug 19, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 2.26% | - |
| Aug 18, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 4.81% | - |
| Aug 17, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 3.03% | - |