Matador Resources Company (MTDR)

Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	52.44	52.64	50.77	51.18	-	-2.31%	1,039,868
Feb 20, 2026	51.77	52.41	51.04	52.39	52.39	0.61%	1,743,180
Feb 19, 2026	50.42	52.20	50.23	52.07	52.07	4.92%	3,157,479
Feb 18, 2026	48.43	49.78	48.39	49.63	49.63	4.73%	1,942,209
Feb 17, 2026	48.25	48.50	46.25	47.39	47.39	-0.86%	1,161,912
Feb 13, 2026	46.87	48.47	46.84	47.80	47.80	2.05%	1,562,902
Feb 12, 2026	48.38	48.38	45.50	46.84	46.84	-3.44%	1,814,371
Feb 11, 2026	48.00	48.63	47.49	48.51	48.51	3.39%	1,747,433
Feb 10, 2026	47.74	47.96	46.63	46.92	46.92	-1.59%	1,254,979
Feb 9, 2026	47.13	47.83	46.90	47.68	47.68	0.70%	1,539,419
Feb 6, 2026	45.93	47.68	45.81	47.35	47.35	3.50%	1,531,220
Feb 5, 2026	46.04	46.52	44.72	45.75	45.75	-2.58%	1,644,495
Feb 4, 2026	45.00	47.25	44.93	46.96	46.96	5.39%	2,065,346
Feb 3, 2026	43.68	44.72	43.20	44.56	44.56	2.04%	2,089,787
Feb 2, 2026	43.70	44.18	42.87	43.67	43.67	-3.47%	1,835,239
Jan 30, 2026	44.55	45.35	43.97	45.24	45.24	1.03%	1,351,517
Jan 29, 2026	45.33	46.44	44.51	44.78	44.78	1.87%	2,382,410
Jan 28, 2026	43.88	44.39	43.16	43.96	43.96	1.43%	1,526,394
Jan 27, 2026	42.37	43.48	42.37	43.34	43.34	1.86%	1,401,477
Jan 26, 2026	43.62	43.62	41.89	42.55	42.55	-0.91%	1,627,357
Jan 23, 2026	44.02	44.63	42.60	42.94	42.94	-0.49%	1,580,045
Jan 22, 2026	43.28	43.63	42.64	43.15	43.15	-1.39%	1,476,726
Jan 21, 2026	44.02	45.02	43.40	43.76	43.76	1.86%	1,962,105
Jan 20, 2026	43.38	44.25	42.65	42.96	42.96	0.30%	1,836,942
Jan 16, 2026	43.18	43.21	42.48	42.83	42.83	0.09%	1,331,809
Jan 15, 2026	42.74	43.14	42.06	42.79	42.79	-1.84%	1,336,353
Jan 14, 2026	42.90	44.93	42.90	43.59	43.59	2.18%	3,066,209
Jan 13, 2026	42.30	43.20	41.90	42.66	42.66	1.84%	3,052,093
Jan 12, 2026	42.04	42.63	41.59	41.89	41.89	-0.85%	1,645,559
Jan 9, 2026	42.77	43.12	41.64	42.25	42.25	-0.42%	1,921,046
Jan 8, 2026	40.04	43.38	39.86	42.43	42.43	6.29%	2,311,894
Jan 7, 2026	41.02	41.05	39.72	39.92	39.92	-3.11%	1,544,279
Jan 6, 2026	41.51	42.21	40.94	41.20	41.20	-0.51%	1,413,538
Jan 5, 2026	44.00	44.20	40.50	41.41	41.41	-4.50%	1,645,339
Jan 2, 2026	42.37	43.58	41.84	43.36	43.36	2.17%	1,694,974
Dec 31, 2025	42.75	42.83	42.09	42.44	42.44	-0.82%	813,281
Dec 30, 2025	42.61	43.07	42.53	42.79	42.79	1.69%	833,870
Dec 29, 2025	41.83	42.34	41.83	42.08	42.08	1.28%	1,075,973
Dec 26, 2025	41.84	41.84	41.08	41.55	41.55	-0.43%	695,370
Dec 24, 2025	41.64	41.85	41.31	41.73	41.73	-0.02%	350,561
Dec 23, 2025	42.04	42.20	41.13	41.74	41.74	-0.45%	1,042,351
Dec 22, 2025	41.73	42.73	41.58	41.93	41.93	1.99%	1,316,062
Dec 19, 2025	40.98	41.88	40.98	41.11	41.11	0.49%	2,967,859
Dec 18, 2025	42.84	42.86	40.70	40.91	40.91	-4.97%	1,845,218
Dec 17, 2025	41.94	43.11	41.78	43.05	43.05	4.06%	1,570,225
Dec 16, 2025	42.26	42.60	41.02	41.37	41.37	-4.26%	1,366,453
Dec 15, 2025	44.30	44.30	42.50	43.21	43.21	-2.35%	1,351,030
Dec 12, 2025	45.53	45.70	44.21	44.25	44.25	-1.43%	1,297,459
Dec 11, 2025	44.91	45.61	44.66	44.89	44.89	-1.88%	1,746,600
Dec 10, 2025	44.62	46.08	44.00	45.75	45.75	2.72%	1,888,305

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.