Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
47.82
-2.06 (-4.13%)
At close: Aug 1, 2025, 4:00 PM
48.00
+0.18 (0.38%)
After-hours: Aug 1, 2025, 7:15 PM EDT
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.30 | 49.65 | 47.52 | 47.82 | 47.82 | -4.13% | 1,892,632 |
| Jul 31, 2025 | 50.58 | 51.39 | 49.53 | 49.88 | 49.88 | -2.64% | 2,551,566 |
| Jul 30, 2025 | 52.10 | 52.25 | 50.57 | 51.23 | 51.23 | -2.16% | 1,598,395 |
| Jul 29, 2025 | 52.53 | 52.70 | 51.48 | 52.36 | 52.36 | -0.36% | 1,558,900 |
| Jul 28, 2025 | 51.65 | 52.67 | 51.42 | 52.55 | 52.55 | 3.47% | 1,396,621 |
| Jul 25, 2025 | 50.73 | 51.34 | 50.05 | 50.79 | 50.79 | 0.28% | 1,739,205 |
| Jul 24, 2025 | 50.13 | 51.00 | 49.61 | 50.65 | 50.65 | 0.64% | 2,954,608 |
| Jul 23, 2025 | 49.13 | 50.52 | 48.55 | 50.33 | 50.33 | -1.16% | 2,664,075 |
| Jul 22, 2025 | 50.08 | 51.10 | 50.04 | 50.92 | 50.92 | 2.13% | 2,610,873 |
| Jul 21, 2025 | 51.59 | 51.68 | 49.79 | 49.86 | 49.86 | -2.88% | 2,627,737 |
| Jul 18, 2025 | 52.60 | 53.04 | 51.23 | 51.34 | 51.34 | -0.81% | 1,933,477 |
| Jul 17, 2025 | 49.88 | 51.92 | 49.88 | 51.76 | 51.76 | 3.33% | 1,818,158 |
| Jul 16, 2025 | 50.90 | 51.16 | 49.53 | 50.09 | 50.09 | -1.46% | 1,797,673 |
| Jul 15, 2025 | 51.96 | 52.31 | 50.52 | 50.83 | 50.83 | -1.91% | 1,960,109 |
| Jul 14, 2025 | 52.06 | 52.25 | 51.11 | 51.82 | 51.82 | -1.13% | 1,327,243 |
| Jul 11, 2025 | 51.96 | 52.92 | 51.63 | 52.41 | 52.41 | 0.69% | 1,528,675 |
| Jul 10, 2025 | 50.85 | 52.16 | 50.18 | 52.05 | 52.05 | 1.36% | 1,365,149 |
| Jul 9, 2025 | 51.93 | 52.62 | 51.24 | 51.35 | 51.35 | -1.91% | 1,139,786 |
| Jul 8, 2025 | 49.25 | 52.90 | 49.12 | 52.35 | 52.35 | 6.73% | 2,787,378 |
| Jul 7, 2025 | 49.78 | 50.93 | 48.58 | 49.05 | 49.05 | -2.81% | 1,346,140 |
| Jul 3, 2025 | 50.65 | 51.00 | 50.26 | 50.47 | 50.47 | -0.36% | 655,820 |
| Jul 2, 2025 | 50.23 | 50.77 | 49.20 | 50.65 | 50.65 | 2.32% | 1,377,567 |
| Jul 1, 2025 | 47.70 | 50.45 | 47.35 | 49.50 | 49.50 | 3.73% | 1,839,522 |
| Jun 30, 2025 | 48.01 | 48.21 | 47.57 | 47.72 | 47.72 | -1.04% | 1,837,440 |
| Jun 27, 2025 | 48.47 | 48.90 | 47.76 | 48.22 | 48.22 | -0.78% | 1,846,320 |
| Jun 26, 2025 | 48.00 | 49.13 | 47.94 | 48.60 | 48.60 | 1.69% | 1,450,621 |
| Jun 25, 2025 | 48.27 | 48.60 | 47.75 | 47.79 | 47.79 | -1.50% | 1,504,058 |
| Jun 24, 2025 | 47.87 | 49.26 | 47.60 | 48.52 | 48.52 | -1.10% | 1,422,147 |
| Jun 23, 2025 | 52.13 | 52.29 | 48.94 | 49.06 | 49.06 | -4.50% | 1,860,374 |
| Jun 20, 2025 | 51.21 | 51.71 | 50.96 | 51.37 | 51.37 | 0.59% | 1,802,370 |
| Jun 18, 2025 | 51.36 | 52.49 | 50.89 | 51.07 | 51.07 | -0.39% | 1,502,760 |
| Jun 17, 2025 | 51.49 | 52.08 | 50.48 | 51.27 | 51.27 | 1.38% | 1,485,629 |
| Jun 16, 2025 | 50.54 | 51.64 | 49.91 | 50.57 | 50.57 | -2.07% | 2,242,122 |
| Jun 13, 2025 | 51.04 | 51.80 | 49.78 | 51.64 | 51.64 | 4.32% | 2,700,093 |
| Jun 12, 2025 | 48.18 | 49.74 | 47.80 | 49.50 | 49.50 | 0.98% | 2,011,015 |
| Jun 11, 2025 | 48.39 | 49.63 | 47.90 | 49.02 | 49.02 | 2.27% | 2,032,841 |
| Jun 10, 2025 | 47.51 | 49.19 | 47.33 | 47.93 | 47.93 | 2.72% | 1,419,783 |
| Jun 9, 2025 | 46.27 | 47.14 | 45.93 | 46.66 | 46.66 | 1.90% | 1,233,100 |
| Jun 6, 2025 | 45.61 | 46.41 | 45.40 | 45.79 | 45.79 | 2.28% | 1,023,097 |
| Jun 5, 2025 | 45.41 | 45.47 | 44.39 | 44.77 | 44.77 | -0.53% | 944,503 |
| Jun 4, 2025 | 45.73 | 46.68 | 44.91 | 45.01 | 45.01 | -1.72% | 1,316,960 |
| Jun 3, 2025 | 43.61 | 46.09 | 42.79 | 45.80 | 45.80 | 5.26% | 1,087,542 |
| Jun 2, 2025 | 44.48 | 44.84 | 43.14 | 43.51 | 43.51 | 1.16% | 1,681,431 |
| May 30, 2025 | 43.50 | 43.70 | 42.90 | 43.01 | 43.01 | -2.34% | 1,545,885 |
| May 29, 2025 | 44.10 | 44.18 | 43.48 | 44.04 | 44.04 | 0.48% | 1,331,786 |
| May 28, 2025 | 44.64 | 44.67 | 43.74 | 43.83 | 43.83 | -0.75% | 1,485,317 |
| 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 |