Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
47.40
-3.16 (-6.25%)
At close: Sep 26, 2024, 4:00 PM
48.00
+0.60 (1.27%)
After-hours: Sep 26, 2024, 5:52 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 49.15 | 49.97 | 47.15 | 47.40 | 47.40 | -6.25% | 2,392,954 |
| Sep 25, 2024 | 51.58 | 52.02 | 50.32 | 50.56 | 50.56 | -2.68% | 1,090,796 |
| Sep 24, 2024 | 53.44 | 53.68 | 51.94 | 51.95 | 51.95 | -1.10% | 1,074,682 |
| Sep 23, 2024 | 52.20 | 53.58 | 51.96 | 52.53 | 52.53 | 0.63% | 1,172,137 |
| Sep 20, 2024 | 51.89 | 52.33 | 51.00 | 52.20 | 52.20 | - | 2,146,874 |
| Sep 19, 2024 | 53.18 | 53.65 | 52.03 | 52.20 | 52.20 | 0.97% | 1,312,295 |
| Sep 18, 2024 | 52.00 | 52.73 | 51.18 | 51.70 | 51.70 | -0.50% | 1,122,366 |
| Sep 17, 2024 | 50.26 | 52.18 | 50.26 | 51.96 | 51.96 | 3.10% | 1,436,385 |
| Sep 16, 2024 | 50.43 | 50.91 | 49.74 | 50.40 | 50.40 | 1.12% | 2,159,028 |
| Sep 13, 2024 | 50.29 | 51.37 | 49.79 | 49.84 | 49.84 | 0.36% | 1,830,297 |
| Sep 12, 2024 | 49.54 | 50.29 | 48.65 | 49.66 | 49.66 | 0.34% | 1,505,514 |
| Sep 11, 2024 | 49.49 | 49.78 | 48.22 | 49.49 | 49.49 | 0.57% | 1,223,109 |
| Sep 10, 2024 | 50.17 | 50.22 | 48.83 | 49.21 | 49.21 | -1.32% | 1,795,013 |
| Sep 9, 2024 | 50.88 | 50.88 | 49.70 | 49.87 | 49.87 | -1.56% | 2,371,222 |
| Sep 6, 2024 | 51.44 | 52.23 | 50.16 | 50.66 | 50.66 | -1.57% | 1,595,869 |
| Sep 5, 2024 | 52.52 | 52.53 | 51.30 | 51.47 | 51.47 | -1.08% | 1,493,817 |
| Sep 4, 2024 | 53.53 | 53.78 | 51.79 | 52.03 | 52.03 | -2.40% | 1,865,315 |
| Sep 3, 2024 | 55.29 | 55.31 | 53.21 | 53.31 | 53.31 | -6.01% | 1,798,039 |
| Aug 30, 2024 | 57.26 | 57.48 | 56.00 | 56.72 | 56.72 | -2.43% | 1,185,640 |
| Aug 29, 2024 | 57.83 | 58.60 | 57.14 | 58.13 | 58.13 | 1.40% | 739,605 |
| Aug 28, 2024 | 56.59 | 57.42 | 56.26 | 57.33 | 57.33 | 0.26% | 1,042,576 |
| Aug 27, 2024 | 57.94 | 57.94 | 56.76 | 57.18 | 57.18 | -1.63% | 659,016 |
| Aug 26, 2024 | 58.40 | 59.38 | 57.80 | 58.13 | 58.13 | 1.50% | 1,062,062 |
| Aug 23, 2024 | 56.24 | 57.48 | 55.94 | 57.27 | 57.27 | 2.71% | 1,145,293 |
| Aug 22, 2024 | 55.95 | 56.47 | 55.48 | 55.76 | 55.76 | -0.34% | 835,384 |
| Aug 21, 2024 | 56.97 | 56.97 | 55.65 | 55.95 | 55.95 | 0.04% | 974,722 |
| Aug 20, 2024 | 56.86 | 57.11 | 55.20 | 55.93 | 55.93 | -2.05% | 1,090,798 |
| Aug 19, 2024 | 56.85 | 57.84 | 56.75 | 57.10 | 57.10 | 1.04% | 880,295 |
| Aug 16, 2024 | 56.66 | 56.88 | 55.98 | 56.51 | 56.51 | -1.55% | 873,192 |
| Aug 15, 2024 | 55.92 | 57.54 | 55.92 | 57.40 | 57.40 | 3.20% | 1,590,714 |
| Aug 14, 2024 | 55.90 | 55.98 | 55.07 | 55.62 | 55.43 | -0.02% | 1,717,009 |
| Aug 13, 2024 | 55.52 | 55.98 | 54.78 | 55.63 | 55.44 | -0.78% | 1,125,210 |
| Aug 12, 2024 | 56.05 | 56.59 | 55.50 | 56.07 | 55.88 | 0.70% | 1,243,510 |
| Aug 9, 2024 | 55.48 | 56.31 | 55.25 | 55.68 | 55.49 | 0.36% | 1,267,861 |
| Aug 8, 2024 | 54.35 | 55.89 | 54.35 | 55.48 | 55.29 | 3.41% | 1,294,412 |
| Aug 7, 2024 | 54.70 | 55.72 | 53.21 | 53.65 | 53.46 | 0.85% | 1,396,338 |
| Aug 6, 2024 | 53.12 | 54.09 | 52.65 | 53.20 | 53.02 | 0.51% | 1,517,008 |
| Aug 5, 2024 | 52.40 | 53.26 | 50.79 | 52.93 | 52.75 | -3.02% | 1,815,519 |
| Aug 2, 2024 | 57.83 | 58.21 | 53.76 | 54.58 | 54.39 | -7.71% | 2,139,530 |
| Aug 1, 2024 | 61.39 | 61.89 | 58.56 | 59.14 | 58.94 | -3.81% | 1,363,899 |
| Jul 31, 2024 | 61.65 | 62.21 | 61.12 | 61.48 | 61.27 | 1.87% | 1,502,105 |
| Jul 30, 2024 | 60.13 | 60.80 | 59.58 | 60.35 | 60.14 | 0.35% | 1,303,404 |
| Jul 29, 2024 | 61.89 | 62.35 | 59.34 | 60.14 | 59.93 | -2.12% | 1,987,803 |
| Jul 26, 2024 | 61.59 | 61.88 | 60.58 | 61.44 | 61.23 | -0.41% | 1,675,585 |
| Jul 25, 2024 | 61.90 | 62.34 | 60.63 | 61.69 | 61.48 | 0.02% | 2,048,153 |
| Jul 24, 2024 | 63.92 | 64.26 | 61.11 | 61.68 | 61.47 | 1.25% | 2,722,160 |
| Jul 23, 2024 | 62.51 | 62.68 | 60.83 | 60.92 | 60.71 | -2.82% | 1,764,643 |
| Jul 22, 2024 | 63.63 | 63.81 | 62.41 | 62.69 | 62.47 | -2.14% | 1,340,561 |
| Jul 19, 2024 | 64.86 | 64.95 | 63.78 | 64.06 | 63.84 | -1.49% | 1,503,883 |
| Jul 18, 2024 | 65.36 | 66.03 | 64.75 | 65.03 | 64.80 | -0.29% | 1,582,046 |
| Jul 17, 2024 | 65.55 | 66.89 | 64.72 | 65.22 | 64.99 | 0.57% | 1,899,828 |
| Jul 16, 2024 | 64.12 | 65.08 | 63.86 | 64.85 | 64.63 | 0.61% | 1,418,940 |
| Jul 15, 2024 | 62.58 | 65.22 | 62.27 | 64.46 | 64.24 | 4.02% | 2,210,420 |
| Jul 12, 2024 | 62.25 | 62.38 | 61.74 | 61.97 | 61.76 | 0.52% | 1,301,982 |
| Jul 11, 2024 | 60.20 | 61.76 | 60.09 | 61.65 | 61.44 | 2.61% | 1,623,765 |
| Jul 10, 2024 | 58.52 | 60.12 | 58.50 | 60.08 | 59.87 | 2.63% | 1,243,877 |
| Jul 9, 2024 | 58.20 | 59.93 | 58.03 | 58.54 | 58.34 | -0.85% | 1,602,495 |
| Jul 8, 2024 | 57.90 | 59.17 | 57.90 | 59.04 | 58.84 | 1.44% | 1,068,863 |
| Jul 5, 2024 | 60.17 | 60.45 | 57.78 | 58.20 | 58.00 | -3.82% | 1,851,426 |
| Jul 3, 2024 | 60.37 | 60.87 | 59.91 | 60.51 | 60.30 | 0.97% | 1,067,971 |
| Jul 2, 2024 | 60.35 | 60.98 | 59.57 | 59.93 | 59.72 | 0.42% | 1,403,198 |
| Jul 1, 2024 | 59.91 | 60.72 | 59.05 | 59.68 | 59.47 | 0.13% | 1,425,776 |
| Jun 28, 2024 | 60.63 | 60.91 | 59.42 | 59.60 | 59.39 | -0.05% | 15,904,495 |
| Jun 27, 2024 | 58.91 | 59.64 | 58.45 | 59.63 | 59.42 | 1.62% | 1,964,935 |
| Jun 26, 2024 | 59.22 | 59.22 | 58.20 | 58.68 | 58.48 | -1.11% | 1,336,606 |
| Jun 25, 2024 | 58.97 | 59.45 | 58.21 | 59.34 | 59.13 | 0.10% | 1,590,689 |
| Jun 24, 2024 | 57.52 | 59.87 | 57.50 | 59.28 | 59.07 | 3.82% | 1,300,744 |
| Jun 21, 2024 | 58.14 | 58.38 | 56.94 | 57.10 | 56.90 | -0.94% | 3,434,315 |
| Jun 20, 2024 | 56.89 | 58.00 | 56.75 | 57.64 | 57.44 | 1.02% | 1,135,785 |
| Jun 18, 2024 | 56.73 | 58.13 | 56.57 | 57.06 | 56.86 | 1.58% | 2,132,213 |
| Jun 17, 2024 | 55.95 | 56.31 | 55.14 | 56.17 | 55.98 | 0.55% | 1,212,580 |
| Jun 14, 2024 | 57.27 | 57.38 | 55.77 | 55.86 | 55.67 | -2.15% | 1,472,273 |
| Jun 13, 2024 | 59.33 | 59.33 | 56.69 | 57.09 | 56.89 | -3.58% | 2,308,573 |
| Jun 12, 2024 | 61.55 | 61.80 | 58.68 | 59.21 | 59.00 | -0.67% | 2,922,319 |
| Jun 11, 2024 | 59.53 | 60.23 | 58.77 | 59.61 | 59.40 | -0.53% | 1,265,365 |
| Jun 10, 2024 | 57.95 | 60.28 | 57.73 | 59.93 | 59.72 | 3.24% | 1,794,301 |
| Jun 7, 2024 | 58.12 | 58.76 | 57.36 | 58.05 | 57.85 | -0.65% | 1,167,617 |
| Jun 6, 2024 | 57.81 | 58.55 | 57.80 | 58.43 | 58.23 | 1.09% | 932,597 |
| Jun 5, 2024 | 58.16 | 58.52 | 57.59 | 57.80 | 57.60 | -0.09% | 1,465,430 |
| Jun 4, 2024 | 58.23 | 58.69 | 56.98 | 57.85 | 57.65 | -2.30% | 1,921,063 |
| Jun 3, 2024 | 63.84 | 63.86 | 59.04 | 59.21 | 59.00 | -6.68% | 2,207,407 |
| May 31, 2024 | 62.45 | 63.49 | 62.18 | 63.45 | 63.23 | 2.06% | 1,409,277 |
| May 30, 2024 | 61.83 | 63.27 | 61.82 | 62.17 | 61.95 | 0.73% | 1,692,426 |
| May 29, 2024 | 62.10 | 62.84 | 61.55 | 61.72 | 61.51 | -0.52% | 1,686,617 |
| May 28, 2024 | 61.10 | 62.46 | 61.01 | 62.04 | 61.83 | 2.39% | 1,310,507 |
| May 24, 2024 | 60.67 | 61.05 | 60.34 | 60.59 | 60.38 | 0.88% | 1,133,568 |
| May 23, 2024 | 61.08 | 61.80 | 59.72 | 60.06 | 59.85 | -0.94% | 1,001,698 |
| May 22, 2024 | 61.68 | 61.76 | 60.20 | 60.63 | 60.42 | -2.99% | 1,187,181 |
| May 21, 2024 | 62.01 | 63.17 | 61.78 | 62.50 | 62.28 | 0.14% | 1,160,760 |
| May 20, 2024 | 62.18 | 62.58 | 62.00 | 62.41 | 62.19 | 0.53% | 1,037,332 |
| May 17, 2024 | 61.98 | 62.39 | 61.76 | 62.08 | 61.86 | 0.70% | 1,014,534 |
| May 16, 2024 | 63.14 | 63.24 | 61.63 | 61.65 | 61.44 | -2.64% | 1,167,432 |
| May 15, 2024 | 63.25 | 63.84 | 62.04 | 63.32 | 62.90 | -0.25% | 999,194 |
| May 14, 2024 | 63.25 | 63.68 | 62.67 | 63.48 | 63.06 | 0.97% | 905,687 |
| May 13, 2024 | 64.48 | 64.48 | 62.79 | 62.87 | 62.45 | -1.72% | 1,025,160 |
| May 10, 2024 | 65.43 | 65.71 | 63.41 | 63.97 | 63.54 | -1.58% | 754,567 |
| May 9, 2024 | 64.39 | 65.27 | 64.15 | 65.00 | 64.57 | 1.18% | 837,247 |
| May 8, 2024 | 63.47 | 64.35 | 63.03 | 64.24 | 63.81 | 0.22% | 939,253 |
| May 7, 2024 | 64.06 | 65.27 | 64.03 | 64.10 | 63.67 | 0.03% | 1,209,840 |
| May 6, 2024 | 63.88 | 64.67 | 63.88 | 64.08 | 63.65 | 1.26% | 942,964 |