Matador Resources Company (MTDR)

Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	55.42	57.39	54.77	57.13	57.13	1.73%	1,168,203
Mar 12, 2026	56.84	57.50	56.10	56.16	56.16	-0.14%	2,286,434
Mar 11, 2026	54.90	56.50	54.57	56.24	56.24	3.23%	1,769,091
Mar 10, 2026	55.41	56.00	54.15	54.48	54.48	-2.97%	1,876,190
Mar 9, 2026	57.00	58.32	55.33	56.15	56.15	-0.30%	3,214,637
Mar 6, 2026	55.78	56.55	54.82	56.32	56.32	2.38%	2,735,385
Mar 5, 2026	53.98	55.60	53.98	55.01	55.01	2.76%	2,129,761
Mar 4, 2026	52.30	53.93	51.94	53.53	53.53	0.06%	1,986,134
Mar 3, 2026	54.82	55.29	52.75	53.50	53.50	-1.15%	2,095,634
Mar 2, 2026	53.54	54.25	51.66	54.12	54.12	5.29%	3,614,148
Feb 27, 2026	50.20	51.68	49.62	51.40	51.40	3.59%	2,211,621
Feb 26, 2026	48.60	50.41	48.46	49.62	49.25	-0.26%	2,473,505
Feb 25, 2026	50.19	51.18	48.07	49.75	49.37	-1.54%	2,303,563
Feb 24, 2026	51.53	51.53	49.55	50.53	50.15	-1.23%	3,378,620
Feb 23, 2026	52.44	52.64	50.77	51.16	50.77	-2.35%	1,537,229
Feb 20, 2026	51.77	52.41	51.04	52.39	51.99	0.61%	1,843,187
Feb 19, 2026	50.42	52.20	50.23	52.07	51.68	4.92%	3,157,792
Feb 18, 2026	48.43	49.78	48.39	49.63	49.25	4.73%	1,943,103
Feb 17, 2026	48.25	48.50	46.25	47.39	47.03	-0.86%	1,162,563
Feb 13, 2026	46.87	48.47	46.84	47.80	47.44	2.05%	1,562,932
Feb 12, 2026	48.38	48.38	45.50	46.84	46.49	-3.44%	1,814,402
Feb 11, 2026	48.00	48.63	47.49	48.51	48.14	3.39%	1,747,810
Feb 10, 2026	47.74	47.96	46.63	46.92	46.57	-1.59%	1,255,021
Feb 9, 2026	47.13	47.83	46.90	47.68	47.32	0.70%	1,539,519
Feb 6, 2026	45.93	47.68	45.81	47.35	46.99	3.50%	1,531,220
Feb 5, 2026	46.04	46.52	44.72	45.75	45.40	-2.58%	1,645,380
Feb 4, 2026	45.00	47.25	44.93	46.96	46.61	5.39%	2,066,236
Feb 3, 2026	43.68	44.72	43.20	44.56	44.22	2.04%	2,089,908
Feb 2, 2026	43.70	44.18	42.87	43.67	43.34	-3.47%	1,835,283
Jan 30, 2026	44.55	45.35	43.97	45.24	44.90	1.03%	1,357,733
Jan 29, 2026	45.33	46.44	44.51	44.78	44.44	1.87%	2,383,888
Jan 28, 2026	43.88	44.39	43.16	43.96	43.63	1.43%	1,526,395
Jan 27, 2026	42.37	43.48	42.37	43.34	43.01	1.86%	1,401,594
Jan 26, 2026	43.62	43.62	41.89	42.55	42.23	-0.91%	1,627,364
Jan 23, 2026	44.02	44.63	42.60	42.94	42.62	-0.49%	1,585,885
Jan 22, 2026	43.28	43.63	42.64	43.15	42.82	-1.39%	1,476,772
Jan 21, 2026	44.02	45.02	43.40	43.76	43.43	1.86%	1,962,337
Jan 20, 2026	43.38	44.25	42.65	42.96	42.64	0.30%	1,836,960
Jan 16, 2026	43.18	43.21	42.48	42.83	42.51	0.09%	1,338,068
Jan 15, 2026	42.74	43.14	42.06	42.79	42.47	-1.84%	1,337,638
Jan 14, 2026	42.90	44.93	42.90	43.59	43.26	2.18%	3,066,558
Jan 13, 2026	42.30	43.20	41.90	42.66	42.34	1.84%	3,052,240
Jan 12, 2026	42.04	42.63	41.59	41.89	41.57	-0.85%	1,646,638
Jan 9, 2026	42.77	43.12	41.64	42.25	41.93	-0.42%	1,921,046
Jan 8, 2026	40.04	43.38	39.86	42.43	42.11	6.29%	2,311,983
Jan 7, 2026	41.02	41.05	39.72	39.92	39.62	-3.11%	1,548,448
Jan 6, 2026	41.51	42.21	40.94	41.20	40.89	-0.51%	1,563,587
Jan 5, 2026	44.00	44.20	40.50	41.41	41.10	-4.50%	1,645,349
Jan 2, 2026	42.37	43.58	41.84	43.36	43.03	2.17%	1,697,426
Dec 31, 2025	42.75	42.83	42.09	42.44	42.12	-0.82%	813,392

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.