Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
62.90
+2.24 (3.69%)
At close: Apr 2, 2026, 4:00 PM EDT
62.94
+0.04 (0.06%)
After-hours: Apr 2, 2026, 7:54 PM EDT
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 63.82 | 64.50 | 61.80 | 62.90 | 62.90 | 3.69% | 1,633,167 |
| Apr 1, 2026 | 61.49 | 62.60 | 59.85 | 60.66 | 60.66 | -3.99% | 2,298,199 |
| Mar 31, 2026 | 64.94 | 66.05 | 61.89 | 63.18 | 63.18 | -2.56% | 2,338,249 |
| Mar 30, 2026 | 65.90 | 66.84 | 64.44 | 64.84 | 64.84 | -0.93% | 2,057,238 |
| Mar 27, 2026 | 64.84 | 65.75 | 64.24 | 65.45 | 65.45 | 1.95% | 2,649,508 |
| Mar 26, 2026 | 61.95 | 64.48 | 61.75 | 64.20 | 64.20 | 5.16% | 2,359,642 |
| Mar 25, 2026 | 60.14 | 61.08 | 60.14 | 61.05 | 61.05 | 0.21% | 1,179,819 |
| Mar 24, 2026 | 59.46 | 61.48 | 59.30 | 60.92 | 60.92 | 3.52% | 1,624,225 |
| Mar 23, 2026 | 56.81 | 59.54 | 56.59 | 58.85 | 58.85 | 0.60% | 1,550,811 |
| Mar 20, 2026 | 57.47 | 59.50 | 57.43 | 58.50 | 58.50 | 2.51% | 3,212,145 |
| Mar 19, 2026 | 58.08 | 58.39 | 56.51 | 57.07 | 57.07 | -0.89% | 2,494,119 |
| Mar 18, 2026 | 58.01 | 58.51 | 57.11 | 57.58 | 57.58 | -0.07% | 1,437,189 |
| Mar 17, 2026 | 57.00 | 58.32 | 56.82 | 57.62 | 57.62 | 2.24% | 1,395,891 |
| Mar 16, 2026 | 56.18 | 57.29 | 55.59 | 56.36 | 56.36 | -1.35% | 1,702,658 |
| 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 |