Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
50.51
-0.99 (-1.92%)
At close: Mar 28, 2025, 4:00 PM
50.27
-0.24 (-0.47%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.87 | 51.42 | 49.64 | 50.51 | 50.51 | -1.92% | 1,478,293 |
| Mar 27, 2025 | 52.04 | 52.27 | 51.19 | 51.50 | 51.50 | -1.42% | 1,188,878 |
| Mar 26, 2025 | 52.97 | 53.57 | 52.19 | 52.24 | 52.24 | -0.15% | 1,453,007 |
| Mar 25, 2025 | 53.42 | 53.84 | 52.29 | 52.32 | 52.32 | -1.23% | 1,917,191 |
| Mar 24, 2025 | 51.84 | 53.20 | 51.76 | 52.97 | 52.97 | 2.83% | 1,359,021 |
| Mar 21, 2025 | 51.99 | 52.16 | 51.21 | 51.51 | 51.51 | -1.53% | 2,355,582 |
| Mar 20, 2025 | 51.99 | 53.08 | 51.90 | 52.31 | 52.31 | -0.59% | 1,612,507 |
| Mar 19, 2025 | 50.84 | 53.20 | 50.62 | 52.62 | 52.62 | 4.07% | 2,010,480 |
| Mar 18, 2025 | 51.22 | 51.49 | 50.17 | 50.56 | 50.56 | 0.40% | 1,573,308 |
| Mar 17, 2025 | 48.76 | 50.53 | 48.76 | 50.36 | 50.36 | 3.58% | 1,534,985 |
| Mar 14, 2025 | 47.30 | 48.72 | 47.03 | 48.62 | 48.62 | 3.60% | 1,311,280 |
| Mar 13, 2025 | 47.87 | 49.09 | 46.33 | 46.93 | 46.93 | -2.80% | 2,485,654 |
| Mar 12, 2025 | 47.20 | 48.95 | 46.78 | 48.28 | 48.28 | 2.72% | 2,149,422 |
| Mar 11, 2025 | 45.11 | 47.32 | 45.11 | 47.00 | 47.00 | 4.40% | 2,240,835 |
| Mar 10, 2025 | 45.21 | 46.21 | 44.45 | 45.02 | 45.02 | -0.55% | 1,980,175 |
| Mar 7, 2025 | 45.67 | 47.22 | 44.93 | 45.27 | 45.27 | 1.07% | 2,017,927 |
| Mar 6, 2025 | 45.72 | 46.03 | 44.34 | 44.79 | 44.79 | -2.03% | 1,745,567 |
| Mar 5, 2025 | 45.51 | 45.98 | 43.89 | 45.72 | 45.72 | -1.53% | 2,844,028 |
| Mar 4, 2025 | 46.84 | 47.37 | 45.27 | 46.43 | 46.43 | -2.74% | 2,681,471 |
| Mar 3, 2025 | 52.78 | 52.86 | 47.44 | 47.74 | 47.74 | -8.79% | 1,959,978 |
| Feb 28, 2025 | 52.05 | 52.35 | 51.08 | 52.34 | 52.34 | -0.32% | 1,002,992 |
| Feb 27, 2025 | 52.87 | 53.53 | 51.81 | 52.51 | 52.20 | 0.73% | 1,318,744 |
| Feb 26, 2025 | 52.81 | 53.17 | 51.52 | 52.13 | 51.82 | -0.63% | 2,252,829 |
| Feb 25, 2025 | 53.31 | 54.09 | 52.17 | 52.46 | 52.15 | -1.76% | 1,734,267 |
| Feb 24, 2025 | 54.00 | 54.20 | 53.11 | 53.40 | 53.08 | 0.55% | 1,458,311 |
| Feb 21, 2025 | 56.13 | 56.21 | 52.61 | 53.11 | 52.80 | -5.97% | 1,832,869 |
| Feb 20, 2025 | 56.44 | 57.14 | 55.56 | 56.48 | 56.15 | -0.26% | 1,361,708 |
| Feb 19, 2025 | 57.43 | 59.22 | 56.43 | 56.63 | 56.29 | -2.02% | 2,257,925 |
| Feb 18, 2025 | 57.61 | 58.74 | 56.55 | 57.80 | 57.46 | 1.07% | 1,202,908 |
| Feb 14, 2025 | 57.40 | 58.79 | 56.95 | 57.19 | 56.85 | 0.12% | 1,055,910 |
| Feb 13, 2025 | 56.23 | 57.14 | 55.88 | 57.12 | 56.78 | 1.24% | 637,282 |
| Feb 12, 2025 | 58.91 | 59.10 | 56.33 | 56.42 | 56.09 | -4.97% | 937,205 |
| Feb 11, 2025 | 59.63 | 60.43 | 59.25 | 59.37 | 59.02 | 0.19% | 950,113 |
| Feb 10, 2025 | 57.39 | 59.46 | 57.03 | 59.26 | 58.91 | 4.55% | 1,009,510 |
| Feb 7, 2025 | 56.69 | 57.42 | 56.48 | 56.68 | 56.34 | 0.37% | 658,288 |
| Feb 6, 2025 | 58.34 | 58.35 | 55.85 | 56.47 | 56.14 | -2.59% | 734,183 |
| Feb 5, 2025 | 58.25 | 58.25 | 57.34 | 57.97 | 57.63 | -0.69% | 789,050 |
| Feb 4, 2025 | 56.41 | 58.56 | 55.71 | 58.37 | 58.02 | 1.44% | 795,777 |
| Feb 3, 2025 | 57.80 | 58.16 | 56.26 | 57.54 | 57.20 | -0.79% | 852,314 |
| Jan 31, 2025 | 59.52 | 59.52 | 57.43 | 58.00 | 57.66 | -2.59% | 901,451 |
| Jan 30, 2025 | 60.53 | 60.54 | 59.25 | 59.54 | 59.19 | -1.19% | 720,652 |
| Jan 29, 2025 | 59.94 | 60.52 | 59.39 | 60.26 | 59.90 | -0.03% | 813,818 |
| Jan 28, 2025 | 60.28 | 60.91 | 59.29 | 60.28 | 59.92 | 1.14% | 1,220,907 |
| Jan 27, 2025 | 60.78 | 61.98 | 59.54 | 59.60 | 59.25 | -2.49% | 986,177 |
| Jan 24, 2025 | 62.42 | 62.59 | 60.77 | 61.12 | 60.76 | -1.74% | 1,111,006 |
| Jan 23, 2025 | 63.41 | 63.68 | 61.67 | 62.20 | 61.83 | -1.33% | 1,373,910 |
| Jan 22, 2025 | 62.50 | 63.56 | 62.00 | 63.04 | 62.67 | 0.51% | 985,827 |
| Jan 21, 2025 | 62.67 | 63.07 | 62.14 | 62.72 | 62.35 | -1.65% | 1,023,659 |
| Jan 17, 2025 | 63.06 | 63.99 | 62.69 | 63.77 | 63.39 | 0.62% | 925,233 |
| Jan 16, 2025 | 63.26 | 63.77 | 62.54 | 63.38 | 63.00 | -0.38% | 1,220,599 |