Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
48.36
+2.02 (4.36%)
At close: Aug 22, 2025, 4:00 PM
48.36
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 46.40 | 48.66 | 46.40 | 48.36 | - | 4.36% | 1,222,151 |
| 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 |
| Jul 31, 2025 | 50.58 | 51.39 | 49.53 | 49.88 | 49.55 | -2.64% | 2,551,566 |
| Jul 30, 2025 | 52.10 | 52.25 | 50.57 | 51.23 | 50.89 | -2.16% | 1,598,395 |
| Jul 29, 2025 | 52.53 | 52.70 | 51.48 | 52.36 | 52.01 | -0.36% | 1,558,900 |
| Jul 28, 2025 | 51.65 | 52.67 | 51.42 | 52.55 | 52.20 | 3.47% | 1,396,621 |
| Jul 25, 2025 | 50.73 | 51.34 | 50.05 | 50.79 | 50.45 | 0.28% | 1,739,205 |
| Jul 24, 2025 | 50.13 | 51.00 | 49.61 | 50.65 | 50.32 | 0.64% | 2,954,608 |
| Jul 23, 2025 | 49.13 | 50.52 | 48.55 | 50.33 | 50.00 | -1.16% | 2,664,075 |
| Jul 22, 2025 | 50.08 | 51.10 | 50.04 | 50.92 | 50.58 | 2.13% | 2,610,873 |
| Jul 21, 2025 | 51.59 | 51.68 | 49.79 | 49.86 | 49.53 | -2.88% | 2,627,737 |
| Jul 18, 2025 | 52.60 | 53.04 | 51.23 | 51.34 | 51.00 | -0.81% | 1,933,477 |
| Jul 17, 2025 | 49.88 | 51.92 | 49.88 | 51.76 | 51.42 | 3.33% | 1,818,158 |
| Jul 16, 2025 | 50.90 | 51.16 | 49.53 | 50.09 | 49.76 | -1.46% | 1,797,673 |
| Jul 15, 2025 | 51.96 | 52.31 | 50.52 | 50.83 | 50.49 | -1.91% | 1,960,109 |
| Jul 14, 2025 | 52.06 | 52.25 | 51.11 | 51.82 | 51.48 | -1.13% | 1,327,243 |
| Jul 11, 2025 | 51.96 | 52.92 | 51.63 | 52.41 | 52.06 | 0.69% | 1,528,675 |
| Jul 10, 2025 | 50.85 | 52.16 | 50.18 | 52.05 | 51.71 | 1.36% | 1,365,149 |
| Jul 9, 2025 | 51.93 | 52.62 | 51.24 | 51.35 | 51.01 | -1.91% | 1,139,786 |
| Jul 8, 2025 | 49.25 | 52.90 | 49.12 | 52.35 | 52.00 | 6.73% | 2,787,378 |
| Jul 7, 2025 | 49.78 | 50.93 | 48.58 | 49.05 | 48.73 | -2.81% | 1,346,140 |
| Jul 3, 2025 | 50.65 | 51.00 | 50.26 | 50.47 | 50.14 | -0.36% | 655,820 |
| Jul 2, 2025 | 50.23 | 50.77 | 49.20 | 50.65 | 50.32 | 2.32% | 1,377,567 |
| Jul 1, 2025 | 47.70 | 50.45 | 47.35 | 49.50 | 49.17 | 3.73% | 1,839,522 |
| Jun 30, 2025 | 48.01 | 48.21 | 47.57 | 47.72 | 47.40 | -1.04% | 1,837,440 |
| Jun 27, 2025 | 48.47 | 48.90 | 47.76 | 48.22 | 47.90 | -0.78% | 1,846,320 |
| Jun 26, 2025 | 48.00 | 49.13 | 47.94 | 48.60 | 48.28 | 1.69% | 1,450,621 |
| Jun 25, 2025 | 48.27 | 48.60 | 47.75 | 47.79 | 47.47 | -1.50% | 1,504,058 |
| Jun 24, 2025 | 47.87 | 49.26 | 47.60 | 48.52 | 48.20 | -1.10% | 1,422,147 |
| Jun 23, 2025 | 52.13 | 52.29 | 48.94 | 49.06 | 48.74 | -4.50% | 1,860,374 |
| Jun 20, 2025 | 51.21 | 51.71 | 50.96 | 51.37 | 51.03 | 0.59% | 1,802,370 |
| Jun 18, 2025 | 51.36 | 52.49 | 50.89 | 51.07 | 50.73 | -0.39% | 1,502,760 |
| Jun 17, 2025 | 51.49 | 52.08 | 50.48 | 51.27 | 50.93 | 1.38% | 1,485,629 |
| Jun 16, 2025 | 50.54 | 51.64 | 49.91 | 50.57 | 50.24 | -2.07% | 2,242,122 |
| Jun 13, 2025 | 51.04 | 51.80 | 49.78 | 51.64 | 51.30 | 4.32% | 2,700,093 |
| Jun 12, 2025 | 48.18 | 49.74 | 47.80 | 49.50 | 49.17 | 0.98% | 2,011,015 |