Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
42.15
-2.50 (-5.60%)
At close: Oct 10, 2025, 4:00 PM EDT
42.94
+0.79 (1.87%)
After-hours: Oct 10, 2025, 7:00 PM EDT
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 43.78 | 44.41 | 42.12 | 42.15 | 42.15 | -5.60% | 1,705,304 |
| Oct 9, 2025 | 45.70 | 46.24 | 44.38 | 44.65 | 44.65 | -1.95% | 1,852,331 |
| Oct 8, 2025 | 44.75 | 45.71 | 44.08 | 45.54 | 45.54 | 2.87% | 2,607,259 |
| Oct 7, 2025 | 44.83 | 44.98 | 43.37 | 44.27 | 44.27 | -1.25% | 1,445,905 |
| Oct 6, 2025 | 45.41 | 45.61 | 44.59 | 44.83 | 44.83 | -0.42% | 1,846,189 |
| Oct 3, 2025 | 43.84 | 45.10 | 43.65 | 45.02 | 45.02 | 3.85% | 1,404,634 |
| Oct 2, 2025 | 44.85 | 45.15 | 43.31 | 43.35 | 43.35 | -4.01% | 2,012,697 |
| Oct 1, 2025 | 44.31 | 45.41 | 44.07 | 45.16 | 45.16 | 0.51% | 1,639,691 |
| Sep 30, 2025 | 45.00 | 45.24 | 44.15 | 44.93 | 44.93 | -1.53% | 2,119,939 |
| Sep 29, 2025 | 48.48 | 48.55 | 45.37 | 45.63 | 45.63 | -6.90% | 2,746,522 |
| Sep 26, 2025 | 48.17 | 49.85 | 48.09 | 49.01 | 49.01 | 1.98% | 1,425,906 |
| Sep 25, 2025 | 47.06 | 48.75 | 46.94 | 48.06 | 48.06 | 1.54% | 2,057,984 |
| Sep 24, 2025 | 47.57 | 48.35 | 47.31 | 47.33 | 47.33 | 1.11% | 2,040,872 |
| Sep 23, 2025 | 46.28 | 48.85 | 46.10 | 46.81 | 46.81 | 2.07% | 1,641,177 |
| Sep 22, 2025 | 45.16 | 45.93 | 44.91 | 45.86 | 45.86 | 0.95% | 1,300,518 |
| Sep 19, 2025 | 47.12 | 47.13 | 45.20 | 45.43 | 45.43 | -4.01% | 2,693,477 |
| Sep 18, 2025 | 48.02 | 48.02 | 46.86 | 47.33 | 47.33 | -0.36% | 1,183,523 |
| Sep 17, 2025 | 47.62 | 48.56 | 47.31 | 47.50 | 47.50 | -1.00% | 1,957,213 |
| Sep 16, 2025 | 47.19 | 48.02 | 46.93 | 47.98 | 47.98 | 3.20% | 2,027,150 |
| Sep 15, 2025 | 47.91 | 47.91 | 46.35 | 46.49 | 46.49 | -2.45% | 1,734,203 |
| Sep 12, 2025 | 48.83 | 49.21 | 47.63 | 47.66 | 47.66 | -1.91% | 1,126,689 |
| Sep 11, 2025 | 48.61 | 49.15 | 48.23 | 48.59 | 48.59 | -1.72% | 1,031,757 |
| Sep 10, 2025 | 47.40 | 49.45 | 47.25 | 49.44 | 49.44 | 4.61% | 1,169,666 |
| Sep 9, 2025 | 48.04 | 48.81 | 47.24 | 47.26 | 47.26 | -0.19% | 644,733 |
| Sep 8, 2025 | 48.45 | 48.56 | 46.90 | 47.35 | 47.35 | -1.84% | 1,415,426 |
| Sep 5, 2025 | 48.94 | 49.76 | 47.58 | 48.24 | 48.24 | -3.54% | 1,805,960 |
| Sep 4, 2025 | 48.48 | 50.26 | 48.27 | 50.01 | 50.01 | 2.21% | 2,003,105 |
| Sep 3, 2025 | 50.39 | 51.08 | 48.76 | 48.93 | 48.93 | -4.45% | 1,307,372 |
| Sep 2, 2025 | 50.16 | 51.22 | 49.98 | 51.21 | 51.21 | 1.69% | 1,106,288 |
| Aug 29, 2025 | 50.11 | 50.71 | 50.00 | 50.36 | 50.36 | 0.40% | 875,561 |
| Aug 28, 2025 | 50.14 | 50.34 | 49.11 | 50.16 | 50.16 | 0.54% | 1,123,910 |
| Aug 27, 2025 | 48.40 | 50.07 | 48.33 | 49.89 | 49.89 | 2.44% | 1,450,812 |
| Aug 26, 2025 | 48.95 | 49.30 | 48.19 | 48.70 | 48.70 | -1.40% | 1,525,162 |
| Aug 25, 2025 | 48.30 | 49.53 | 48.00 | 49.39 | 49.39 | 2.13% | 1,406,766 |
| Aug 22, 2025 | 46.40 | 48.66 | 46.40 | 48.36 | 48.36 | 4.36% | 1,222,721 |
| Aug 21, 2025 | 46.20 | 46.79 | 46.00 | 46.34 | 46.34 | 0.22% | 1,480,971 |
| Aug 20, 2025 | 45.99 | 46.46 | 45.37 | 46.24 | 46.24 | 0.54% | 1,359,128 |
| Aug 19, 2025 | 46.63 | 47.11 | 45.75 | 45.99 | 45.99 | -1.88% | 1,231,316 |
| Aug 18, 2025 | 46.75 | 46.97 | 45.89 | 46.87 | 46.87 | -0.06% | 1,602,294 |
| Aug 15, 2025 | 47.41 | 47.67 | 46.77 | 46.90 | 46.90 | -1.80% | 1,344,862 |
| Aug 14, 2025 | 47.61 | 47.81 | 46.87 | 47.76 | 47.44 | -0.46% | 973,854 |
| Aug 13, 2025 | 47.22 | 48.00 | 47.03 | 47.98 | 47.66 | 1.12% | 1,242,987 |
| Aug 12, 2025 | 46.54 | 47.92 | 46.39 | 47.45 | 47.14 | 2.64% | 2,302,662 |
| Aug 11, 2025 | 46.77 | 47.32 | 45.87 | 46.23 | 45.92 | -0.67% | 1,537,351 |
| Aug 8, 2025 | 46.55 | 47.34 | 46.05 | 46.54 | 46.23 | 1.00% | 1,057,178 |
| Aug 7, 2025 | 47.39 | 47.96 | 45.83 | 46.08 | 45.78 | -1.26% | 1,789,818 |
| Aug 6, 2025 | 48.27 | 48.98 | 46.32 | 46.67 | 46.36 | -2.36% | 1,784,283 |
| Aug 5, 2025 | 47.99 | 48.16 | 47.05 | 47.80 | 47.48 | 0.29% | 2,388,388 |
| Aug 4, 2025 | 47.43 | 48.19 | 47.27 | 47.66 | 47.35 | -0.33% | 1,940,823 |
| Aug 1, 2025 | 49.30 | 49.65 | 47.52 | 47.82 | 47.50 | -4.13% | 1,894,984 |