Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
44.16
+0.76 (1.75%)
May 27, 2025, 4:00 PM - Market closed
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 43.93 | 44.38 | 43.04 | 44.16 | 44.16 | 1.75% | 864,867 |
| May 23, 2025 | 42.66 | 43.62 | 42.50 | 43.40 | 43.40 | -0.46% | 1,046,975 |
| May 22, 2025 | 42.97 | 43.80 | 42.41 | 43.60 | 43.60 | 0.11% | 1,473,043 |
| May 21, 2025 | 44.21 | 44.21 | 43.36 | 43.55 | 43.55 | -1.65% | 1,301,226 |
| May 20, 2025 | 44.16 | 45.02 | 44.11 | 44.28 | 44.28 | -0.02% | 1,394,939 |
| May 19, 2025 | 43.99 | 44.40 | 43.44 | 44.29 | 44.29 | -0.56% | 1,187,672 |
| May 16, 2025 | 44.63 | 44.82 | 43.96 | 44.54 | 44.54 | -0.11% | 1,064,458 |
| May 15, 2025 | 44.91 | 44.91 | 43.84 | 44.59 | 44.59 | -2.83% | 1,254,819 |
| May 14, 2025 | 45.63 | 46.12 | 45.45 | 45.89 | 45.89 | -1.01% | 1,944,931 |
| May 13, 2025 | 44.94 | 46.77 | 44.62 | 46.36 | 46.36 | 3.74% | 2,024,939 |
| May 12, 2025 | 46.09 | 46.59 | 44.38 | 44.69 | 44.69 | 4.54% | 1,801,460 |
| May 9, 2025 | 43.06 | 43.53 | 42.35 | 42.75 | 42.75 | 0.19% | 1,702,584 |
| May 8, 2025 | 40.87 | 43.01 | 40.84 | 42.67 | 42.36 | 6.57% | 3,045,921 |
| May 7, 2025 | 40.48 | 40.55 | 39.27 | 40.04 | 39.75 | -0.72% | 2,186,601 |
| May 6, 2025 | 40.35 | 41.29 | 39.85 | 40.33 | 40.04 | 1.72% | 1,993,974 |
| May 5, 2025 | 39.86 | 40.18 | 39.26 | 39.65 | 39.36 | -3.50% | 2,415,200 |
| May 2, 2025 | 41.31 | 41.60 | 40.31 | 41.09 | 40.79 | 1.48% | 1,536,679 |
| May 1, 2025 | 39.49 | 41.19 | 39.49 | 40.49 | 40.20 | 2.40% | 1,777,104 |
| Apr 30, 2025 | 40.21 | 40.79 | 38.90 | 39.54 | 39.25 | -3.61% | 2,819,362 |
| Apr 29, 2025 | 40.63 | 41.80 | 40.52 | 41.02 | 40.72 | -1.25% | 1,806,692 |
| Apr 28, 2025 | 41.13 | 41.98 | 41.05 | 41.54 | 41.24 | 1.14% | 1,708,206 |
| Apr 25, 2025 | 40.39 | 41.37 | 40.10 | 41.07 | 40.77 | 0.79% | 2,037,839 |
| Apr 24, 2025 | 43.23 | 43.87 | 40.32 | 40.75 | 40.45 | -0.22% | 4,983,527 |
| Apr 23, 2025 | 41.90 | 42.82 | 40.29 | 40.84 | 40.54 | -0.44% | 3,441,549 |
| Apr 22, 2025 | 40.97 | 41.66 | 40.17 | 41.02 | 40.72 | 2.47% | 1,543,813 |
| Apr 21, 2025 | 40.28 | 40.33 | 39.23 | 40.03 | 39.74 | -3.47% | 2,037,906 |
| Apr 17, 2025 | 40.96 | 42.49 | 40.80 | 41.47 | 41.17 | 3.34% | 2,576,941 |
| Apr 16, 2025 | 39.25 | 40.87 | 39.02 | 40.13 | 39.84 | 3.03% | 1,936,135 |
| Apr 15, 2025 | 38.85 | 40.02 | 38.60 | 38.95 | 38.67 | -0.71% | 2,072,187 |
| Apr 14, 2025 | 40.70 | 41.03 | 38.46 | 39.23 | 38.95 | -0.46% | 1,749,814 |
| Apr 11, 2025 | 37.99 | 39.59 | 36.55 | 39.41 | 39.12 | 4.15% | 2,304,039 |
| Apr 10, 2025 | 40.45 | 40.46 | 36.86 | 37.84 | 37.57 | -10.96% | 3,212,577 |
| Apr 9, 2025 | 35.50 | 43.30 | 35.19 | 42.50 | 42.19 | 15.90% | 4,463,584 |
| Apr 8, 2025 | 39.82 | 40.16 | 36.08 | 36.67 | 36.40 | -4.33% | 2,616,530 |
| Apr 7, 2025 | 36.52 | 40.35 | 35.61 | 38.33 | 38.05 | -0.13% | 4,005,945 |
| Apr 4, 2025 | 41.97 | 42.70 | 37.98 | 38.38 | 38.10 | -13.89% | 5,566,714 |
| Apr 3, 2025 | 48.20 | 48.99 | 44.32 | 44.57 | 44.25 | -14.67% | 3,834,490 |
| Apr 2, 2025 | 50.15 | 52.31 | 50.03 | 52.23 | 51.85 | 2.19% | 1,123,964 |
| Apr 1, 2025 | 50.84 | 51.42 | 50.26 | 51.11 | 50.74 | 0.04% | 908,742 |
| Mar 31, 2025 | 50.00 | 51.47 | 49.86 | 51.09 | 50.72 | 1.15% | 1,259,653 |
| Mar 28, 2025 | 50.87 | 51.42 | 49.64 | 50.51 | 50.14 | -1.92% | 1,478,806 |
| Mar 27, 2025 | 52.04 | 52.27 | 51.19 | 51.50 | 51.13 | -1.42% | 1,188,878 |
| Mar 26, 2025 | 52.97 | 53.57 | 52.19 | 52.24 | 51.86 | -0.15% | 1,453,007 |
| Mar 25, 2025 | 53.42 | 53.84 | 52.29 | 52.32 | 51.94 | -1.23% | 1,917,191 |
| Mar 24, 2025 | 51.84 | 53.20 | 51.76 | 52.97 | 52.59 | 2.83% | 1,359,021 |
| Mar 21, 2025 | 51.99 | 52.16 | 51.21 | 51.51 | 51.14 | -1.53% | 2,355,582 |
| Mar 20, 2025 | 51.99 | 53.08 | 51.90 | 52.31 | 51.93 | -0.59% | 1,612,507 |
| Mar 19, 2025 | 50.84 | 53.20 | 50.62 | 52.62 | 52.24 | 4.07% | 2,010,480 |
| Mar 18, 2025 | 51.22 | 51.49 | 50.17 | 50.56 | 50.19 | 0.40% | 1,573,308 |
| Mar 17, 2025 | 48.76 | 50.53 | 48.76 | 50.36 | 50.00 | 3.58% | 1,534,985 |