Matador Resources Company (FRA:7MR)
Germany · Delayed Price · Currency is EUR 48.23
+0.69 (1.45%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:7MR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | - | 3.15% | - |
| Jun 1, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.07% | - |
| May 29, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.46% | - |
| May 28, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.53% | - |
| May 27, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -2.69% | - |
| May 26, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.28% | - |
| May 25, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -2.99% | - |
| May 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -5.68% | - |
| May 21, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -2.33% | - |
| May 20, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 1.12% | - |
| May 19, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0.43% | - |
| May 18, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 4.33% | - |
| May 15, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 2.41% | - |
| May 14, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.95% | - |
| May 13, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.13% | - |
| May 12, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.19% | - |
| May 11, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 2.62% | - |
| May 8, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -2.14% | - |
| May 7, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.25 | -8.90% | - |
| May 6, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 51.87 | -2.83% | - |
| May 5, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.38 | 2.83% | - |
| May 4, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 51.91 | -2.68% | - |
| Apr 30, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.34 | 4.15% | - |
| Apr 29, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.21 | -0.92% | - |
| Apr 28, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.69 | -1.06% | - |
| Apr 27, 2026 | 51.20 | 52.66 | 51.20 | 52.60 | 52.25 | 2.22% | 130 |
| Apr 24, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.12 | -2.91% | - |
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.65 | 8.63% | - |
| Apr 22, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.46 | 3.70% | - |
| Apr 21, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.73 | -1.24% | - |
| Apr 20, 2026 | 47.74 | 47.74 | 47.64 | 47.64 | 47.32 | 5.17% | 1,300 |
| Apr 17, 2026 | 49.25 | 49.25 | 45.30 | 45.30 | 45.00 | -4.83% | 50 |
| Apr 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.28 | -0.31% | - |
| Apr 15, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.43 | -6.37% | - |
| Apr 14, 2026 | 50.56 | 51.00 | 50.56 | 51.00 | 50.66 | -2.82% | 125 |
| Apr 13, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.13 | 4.42% | - |
| Apr 10, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 49.92 | -3.53% | - |
| Apr 9, 2026 | 51.08 | 52.10 | 51.08 | 52.10 | 51.75 | 4.20% | 73 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.67 | -8.39% | - |
| Apr 7, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.21 | -1.66% | - |
| Apr 2, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.13 | 6.73% | 84 |
| Apr 1, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 51.65 | -6.31% | 20 |
| Mar 31, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | -2.63% | - |
| Mar 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.62 | - | - |
| Mar 27, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 56.62 | 8.57% | 440 |
| Mar 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.15 | 1.94% | - |
| Mar 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.16 | 0.98% | - |
| Mar 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.66 | 2.82% | - |
| Mar 23, 2026 | 51.00 | 51.00 | 49.40 | 49.60 | 49.27 | 1.64% | 200 |
| Mar 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.47 | -0.81% | - |