Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	63.06	63.99	62.69	63.77	63.77	0.62%	925,233
Jan 16, 2025	63.26	63.77	62.54	63.38	63.38	-0.38%	1,220,599
Jan 15, 2025	63.19	64.05	62.77	63.62	63.62	1.42%	1,478,102
Jan 14, 2025	61.53	63.09	61.36	62.73	62.73	1.24%	790,805
Jan 13, 2025	61.75	63.36	61.52	61.96	61.96	1.16%	1,317,377
Jan 10, 2025	61.54	62.52	60.22	61.25	61.25	1.95%	1,512,119
Jan 8, 2025	59.17	60.14	59.17	60.08	60.08	0.60%	987,242
Jan 7, 2025	58.71	60.07	58.39	59.72	59.72	2.35%	1,372,736
Jan 6, 2025	59.73	60.95	58.12	58.35	58.35	-1.22%	1,255,873
Jan 3, 2025	58.46	59.29	58.22	59.07	59.07	1.70%	1,119,203
Jan 2, 2025	57.27	58.41	56.86	58.08	58.08	3.23%	895,618
Dec 31, 2024	55.47	56.66	55.47	56.26	56.26	1.61%	641,565
Dec 30, 2024	54.78	55.94	54.22	55.37	55.37	1.93%	763,815
Dec 27, 2024	54.38	54.79	54.05	54.32	54.32	0.24%	492,103
Dec 26, 2024	54.16	54.53	53.49	54.19	54.19	0.06%	602,709
Dec 24, 2024	53.54	54.42	52.91	54.16	54.16	1.50%	295,276
Dec 23, 2024	53.15	53.49	52.45	53.36	53.36	0.55%	1,015,638
Dec 20, 2024	52.22	53.60	52.01	53.07	53.07	0.91%	2,896,349
Dec 19, 2024	54.59	54.89	52.51	52.59	52.59	-1.55%	1,171,458
Dec 18, 2024	55.71	56.14	53.36	53.42	53.42	-4.08%	1,002,150
Dec 17, 2024	55.46	55.80	54.21	55.69	55.69	-0.85%	862,767
Dec 16, 2024	56.23	56.51	55.37	56.17	56.17	-0.92%	999,649
Dec 13, 2024	56.96	57.00	56.34	56.69	56.69	-0.47%	930,951
Dec 12, 2024	57.23	57.50	56.35	56.96	56.96	-0.75%	1,010,670
Dec 11, 2024	56.63	57.45	55.86	57.39	57.39	2.06%	732,377
Dec 10, 2024	57.62	57.62	56.03	56.23	56.23	-0.32%	1,078,390
Dec 9, 2024	56.28	57.37	55.62	56.41	56.41	2.01%	1,204,286
Dec 6, 2024	57.68	57.68	54.56	55.30	55.30	-4.82%	1,449,047
Dec 5, 2024	58.08	59.05	57.91	58.10	58.10	0.97%	1,054,631
Dec 4, 2024	59.32	59.35	57.12	57.54	57.54	-3.18%	1,401,053
Dec 3, 2024	59.82	59.85	58.59	59.43	59.43	0.92%	935,973
Dec 2, 2024	60.20	60.32	58.33	58.89	58.89	-1.87%	1,053,778
Nov 29, 2024	59.89	60.46	59.70	60.01	60.01	0.76%	589,683
Nov 27, 2024	59.06	60.17	58.81	59.56	59.56	1.21%	947,673
Nov 26, 2024	59.19	59.47	58.35	58.85	58.85	-0.57%	933,222
Nov 25, 2024	61.06	61.19	59.03	59.19	59.19	-2.82%	1,243,889
Nov 22, 2024	59.90	61.17	59.72	60.91	60.91	1.25%	1,449,781
Nov 21, 2024	59.87	60.69	59.58	60.16	60.16	1.66%	1,004,037
Nov 20, 2024	57.86	59.28	57.86	59.18	59.18	2.44%	971,701
Nov 19, 2024	58.11	58.87	57.63	57.77	57.77	-1.79%	1,117,297
Nov 18, 2024	58.23	59.12	57.94	58.82	58.82	2.24%	933,966
Nov 15, 2024	58.81	59.21	57.02	57.53	57.53	-2.47%	1,402,843
Nov 14, 2024	58.62	59.12	57.78	58.99	58.74	1.72%	1,662,065
Nov 13, 2024	57.45	58.60	56.38	57.99	57.74	1.31%	1,565,518
Nov 12, 2024	57.25	58.18	57.14	57.24	56.99	-0.07%	1,337,822
Nov 11, 2024	56.53	57.30	56.18	57.28	57.03	1.24%	1,349,843
Nov 8, 2024	56.33	56.63	55.48	56.58	56.34	0.07%	938,828
Nov 7, 2024	57.41	57.71	56.15	56.54	56.30	-1.45%	1,371,349
Nov 6, 2024	55.25	58.25	54.68	57.37	57.12	8.12%	2,181,041
Nov 5, 2024	52.83	53.41	52.34	53.06	52.83	0.47%	1,256,611
Nov 4, 2024	52.12	53.30	51.83	52.81	52.58	2.36%	1,480,832
Nov 1, 2024	52.63	53.54	51.31	51.59	51.37	-1.00%	1,665,834
Oct 31, 2024	52.14	53.03	51.89	52.11	51.89	0.75%	2,420,772
Oct 30, 2024	50.61	51.92	50.21	51.72	51.50	2.44%	1,597,788
Oct 29, 2024	50.77	51.30	50.05	50.49	50.27	-0.37%	1,382,271
Oct 28, 2024	50.19	50.99	49.83	50.68	50.46	-2.22%	2,128,751
Oct 25, 2024	53.10	53.86	50.00	51.83	51.61	-1.09%	5,064,922
Oct 24, 2024	51.44	52.48	50.96	52.40	52.17	3.23%	2,382,289
Oct 23, 2024	50.95	51.40	49.34	50.76	50.54	0.85%	3,531,000
Oct 22, 2024	51.23	51.39	50.27	50.33	50.11	-0.94%	1,986,466
Oct 21, 2024	52.31	52.47	50.78	50.81	50.59	-1.42%	1,144,608
Oct 18, 2024	52.30	52.61	51.23	51.54	51.32	-1.75%	875,855
Oct 17, 2024	51.78	52.65	51.38	52.46	52.23	1.29%	1,022,710
Oct 16, 2024	51.05	52.13	50.75	51.79	51.57	2.23%	1,265,796
Oct 15, 2024	51.61	51.93	50.64	50.66	50.44	-5.61%	1,900,797
Oct 14, 2024	54.03	54.51	53.12	53.67	53.44	-1.97%	883,967
Oct 11, 2024	53.75	55.28	53.73	54.75	54.51	1.01%	1,329,208
Oct 10, 2024	53.15	54.32	52.74	54.20	53.97	2.17%	1,214,780
Oct 9, 2024	52.39	53.19	52.06	53.05	52.82	-0.23%	976,841
Oct 8, 2024	53.73	53.92	52.38	53.17	52.94	-3.38%	1,077,644
Oct 7, 2024	54.24	55.40	54.13	55.03	54.79	1.76%	2,895,761
Oct 4, 2024	54.43	54.72	53.76	54.08	53.85	1.22%	1,426,131
Oct 3, 2024	51.28	53.56	50.90	53.43	53.20	4.48%	1,546,734
Oct 2, 2024	51.76	52.04	50.51	51.14	50.92	1.29%	1,463,986
Oct 1, 2024	48.64	51.02	48.46	50.49	50.27	2.17%	1,521,055
Sep 30, 2024	49.01	49.75	48.56	49.42	49.21	0.12%	1,542,963
Sep 27, 2024	48.38	49.53	48.16	49.36	49.15	4.14%	1,694,793
Sep 26, 2024	49.15	49.97	47.15	47.40	47.20	-6.25%	2,394,348
Sep 25, 2024	51.58	52.02	50.32	50.56	50.34	-2.68%	1,090,796
Sep 24, 2024	53.44	53.68	51.94	51.95	51.73	-1.10%	1,074,682
Sep 23, 2024	52.20	53.58	51.96	52.53	52.30	0.63%	1,172,137
Sep 20, 2024	51.89	52.33	51.00	52.20	51.97	-	2,146,874
Sep 19, 2024	53.18	53.65	52.03	52.20	51.97	0.97%	1,312,295
Sep 18, 2024	52.00	52.73	51.18	51.70	51.48	-0.50%	1,122,366
Sep 17, 2024	50.26	52.18	50.26	51.96	51.74	3.10%	1,436,385
Sep 16, 2024	50.43	50.91	49.74	50.40	50.18	1.12%	2,159,028
Sep 13, 2024	50.29	51.37	49.79	49.84	49.62	0.36%	1,830,297
Sep 12, 2024	49.54	50.29	48.65	49.66	49.45	0.34%	1,505,514
Sep 11, 2024	49.49	49.78	48.22	49.49	49.28	0.57%	1,223,109
Sep 10, 2024	50.17	50.22	48.83	49.21	49.00	-1.32%	1,795,013
Sep 9, 2024	50.88	50.88	49.70	49.87	49.65	-1.56%	2,371,222
Sep 6, 2024	51.44	52.23	50.16	50.66	50.44	-1.57%	1,595,869
Sep 5, 2024	52.52	52.53	51.30	51.47	51.25	-1.08%	1,493,817
Sep 4, 2024	53.53	53.78	51.79	52.03	51.81	-2.40%	1,865,315
Sep 3, 2024	55.29	55.31	53.21	53.31	53.08	-6.01%	1,798,039
Aug 30, 2024	57.26	57.48	56.00	56.72	56.48	-2.43%	1,185,640
Aug 29, 2024	57.83	58.60	57.14	58.13	57.88	1.40%	739,605
Aug 28, 2024	56.59	57.42	56.26	57.33	57.08	0.26%	1,042,576
Aug 27, 2024	57.94	57.94	56.76	57.18	56.93	-1.63%	659,016
Aug 26, 2024	58.40	59.38	57.80	58.13	57.88	1.50%	1,062,062