Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	50.54	51.64	49.91	50.57	50.57	-2.07%	2,242,061
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
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