Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
59.56
+0.67 (1.13%)
Dec 3, 2024, 2:15 PM EST - Market open
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 60.20 | 60.32 | 58.33 | 58.89 | 58.89 | -1.87% | 1,027,507 |
| 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 |
| Aug 23, 2024 | 56.24 | 57.48 | 55.94 | 57.27 | 57.02 | 2.71% | 1,145,293 |
| Aug 22, 2024 | 55.95 | 56.47 | 55.48 | 55.76 | 55.52 | -0.34% | 835,384 |
| Aug 21, 2024 | 56.97 | 56.97 | 55.65 | 55.95 | 55.71 | 0.04% | 974,722 |
| Aug 20, 2024 | 56.86 | 57.11 | 55.20 | 55.93 | 55.69 | -2.05% | 1,090,798 |
| Aug 19, 2024 | 56.85 | 57.84 | 56.75 | 57.10 | 56.85 | 1.04% | 880,295 |
| Aug 16, 2024 | 56.66 | 56.88 | 55.98 | 56.51 | 56.27 | -1.55% | 873,192 |
| Aug 15, 2024 | 55.92 | 57.54 | 55.92 | 57.40 | 57.15 | 3.20% | 1,590,714 |
| Aug 14, 2024 | 55.90 | 55.98 | 55.07 | 55.62 | 55.19 | -0.02% | 1,717,009 |
| Aug 13, 2024 | 55.52 | 55.98 | 54.78 | 55.63 | 55.20 | -0.78% | 1,125,210 |
| Aug 12, 2024 | 56.05 | 56.59 | 55.50 | 56.07 | 55.63 | 0.70% | 1,243,510 |
| Aug 9, 2024 | 55.48 | 56.31 | 55.25 | 55.68 | 55.25 | 0.36% | 1,267,861 |
| Aug 8, 2024 | 54.35 | 55.89 | 54.35 | 55.48 | 55.05 | 3.41% | 1,294,412 |
| Aug 7, 2024 | 54.70 | 55.72 | 53.21 | 53.65 | 53.23 | 0.85% | 1,396,338 |
| Aug 6, 2024 | 53.12 | 54.09 | 52.65 | 53.20 | 52.79 | 0.51% | 1,517,008 |
| Aug 5, 2024 | 52.40 | 53.26 | 50.79 | 52.93 | 52.52 | -3.02% | 1,815,519 |
| Aug 2, 2024 | 57.83 | 58.21 | 53.76 | 54.58 | 54.16 | -7.71% | 2,139,530 |
| Aug 1, 2024 | 61.39 | 61.89 | 58.56 | 59.14 | 58.68 | -3.81% | 1,363,899 |
| Jul 31, 2024 | 61.65 | 62.21 | 61.12 | 61.48 | 61.00 | 1.87% | 1,502,105 |
| Jul 30, 2024 | 60.13 | 60.80 | 59.58 | 60.35 | 59.88 | 0.35% | 1,303,404 |
| Jul 29, 2024 | 61.89 | 62.35 | 59.34 | 60.14 | 59.67 | -2.12% | 1,987,803 |
| Jul 26, 2024 | 61.59 | 61.88 | 60.58 | 61.44 | 60.96 | -0.41% | 1,675,585 |
| Jul 25, 2024 | 61.90 | 62.34 | 60.63 | 61.69 | 61.21 | 0.02% | 2,048,153 |
| Jul 24, 2024 | 63.92 | 64.26 | 61.11 | 61.68 | 61.20 | 1.25% | 2,722,160 |
| Jul 23, 2024 | 62.51 | 62.68 | 60.83 | 60.92 | 60.45 | -2.82% | 1,764,643 |
| Jul 22, 2024 | 63.63 | 63.81 | 62.41 | 62.69 | 62.20 | -2.14% | 1,340,561 |
| Jul 19, 2024 | 64.86 | 64.95 | 63.78 | 64.06 | 63.56 | -1.49% | 1,503,883 |
| Jul 18, 2024 | 65.36 | 66.03 | 64.75 | 65.03 | 64.52 | -0.29% | 1,582,046 |
| Jul 17, 2024 | 65.55 | 66.89 | 64.72 | 65.22 | 64.71 | 0.57% | 1,899,828 |
| Jul 16, 2024 | 64.12 | 65.08 | 63.86 | 64.85 | 64.35 | 0.61% | 1,418,940 |
| Jul 15, 2024 | 62.58 | 65.22 | 62.27 | 64.46 | 63.96 | 4.02% | 2,210,420 |
| Jul 12, 2024 | 62.25 | 62.38 | 61.74 | 61.97 | 61.49 | 0.52% | 1,301,982 |