Matador Resources Company (FRA:7MR)
Germany · Delayed Price · Currency is EUR 53.00
+4.21 (8.63%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:7MR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | - | 8.63% | - |
| Apr 22, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 3.70% | - |
| Apr 21, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -1.24% | - |
| Apr 20, 2026 | 47.74 | 47.74 | 47.64 | 47.64 | 47.64 | 5.17% | 1,300 |
| Apr 17, 2026 | 49.25 | 49.25 | 45.30 | 45.30 | 45.30 | -4.83% | 50 |
| Apr 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.31% | - |
| Apr 15, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -6.37% | - |
| Apr 14, 2026 | 50.56 | 51.00 | 50.56 | 51.00 | 51.00 | -2.82% | 125 |
| Apr 13, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 4.42% | - |
| Apr 10, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -3.53% | - |
| Apr 9, 2026 | 51.08 | 52.10 | 51.08 | 52.10 | 52.10 | 4.20% | 73 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -8.39% | - |
| Apr 7, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -1.66% | - |
| Apr 2, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 6.73% | 84 |
| Apr 1, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -6.31% | 20 |
| Mar 31, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Mar 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| 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% | - |