Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
39.35
+1.41 (3.72%)
At close: Nov 7, 2025, 4:00 PM EST
39.35
0.00 (0.00%)
After-hours: Nov 7, 2025, 6:30 PM EST
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 38.29 | 39.45 | 37.74 | 39.35 | - | 3.72% | 1,943,122 |
| Nov 6, 2025 | 37.82 | 39.16 | 37.82 | 37.94 | 37.94 | 2.02% | 2,099,461 |
| Nov 5, 2025 | 38.82 | 39.08 | 37.14 | 37.19 | 37.19 | -4.03% | 2,909,534 |
| Nov 4, 2025 | 38.92 | 38.99 | 38.25 | 38.75 | 38.75 | -1.30% | 2,134,186 |
| Nov 3, 2025 | 39.50 | 39.89 | 38.38 | 39.26 | 39.26 | -0.51% | 1,972,737 |
| Oct 31, 2025 | 39.49 | 39.92 | 39.22 | 39.46 | 39.46 | 0.36% | 1,278,823 |
| Oct 30, 2025 | 39.59 | 40.54 | 39.26 | 39.32 | 39.32 | -0.96% | 2,195,071 |
| Oct 29, 2025 | 39.27 | 40.43 | 39.26 | 39.70 | 39.70 | 1.28% | 2,549,541 |
| Oct 28, 2025 | 39.17 | 39.31 | 38.56 | 39.20 | 39.20 | -0.58% | 2,289,867 |
| Oct 27, 2025 | 39.90 | 40.22 | 38.99 | 39.43 | 39.43 | 0.31% | 2,360,403 |
| Oct 24, 2025 | 40.68 | 40.75 | 39.16 | 39.31 | 39.31 | -2.91% | 3,152,283 |
| Oct 23, 2025 | 41.07 | 41.40 | 39.78 | 40.49 | 40.49 | 2.04% | 4,646,905 |
| Oct 22, 2025 | 40.35 | 41.85 | 39.23 | 39.68 | 39.68 | -9.63% | 7,563,157 |
| Oct 21, 2025 | 43.48 | 44.12 | 43.27 | 43.91 | 43.91 | 1.20% | 2,616,062 |
| Oct 20, 2025 | 43.07 | 43.82 | 42.71 | 43.39 | 43.39 | 0.88% | 1,757,398 |
| Oct 17, 2025 | 42.84 | 43.38 | 42.41 | 43.01 | 43.01 | 0.12% | 1,582,603 |
| Oct 16, 2025 | 43.31 | 43.64 | 42.08 | 42.96 | 42.96 | -0.42% | 2,118,957 |
| Oct 15, 2025 | 43.49 | 43.58 | 42.74 | 43.14 | 43.14 | 0.49% | 1,693,228 |
| Oct 14, 2025 | 42.17 | 43.88 | 42.07 | 42.93 | 42.93 | -1.29% | 1,445,914 |
| Oct 13, 2025 | 42.81 | 43.54 | 42.30 | 43.49 | 43.49 | 3.18% | 1,132,617 |
| Oct 10, 2025 | 43.78 | 44.41 | 42.12 | 42.15 | 42.15 | -5.60% | 1,708,196 |
| Oct 9, 2025 | 45.70 | 46.24 | 44.38 | 44.65 | 44.65 | -1.95% | 1,852,331 |
| Oct 8, 2025 | 44.75 | 45.71 | 44.08 | 45.54 | 45.54 | 2.87% | 2,607,259 |
| Oct 7, 2025 | 44.83 | 44.98 | 43.37 | 44.27 | 44.27 | -1.25% | 1,445,905 |
| Oct 6, 2025 | 45.41 | 45.61 | 44.59 | 44.83 | 44.83 | -0.42% | 1,846,189 |
| Oct 3, 2025 | 43.84 | 45.10 | 43.65 | 45.02 | 45.02 | 3.85% | 1,404,634 |
| Oct 2, 2025 | 44.85 | 45.15 | 43.31 | 43.35 | 43.35 | -4.01% | 2,012,697 |
| Oct 1, 2025 | 44.31 | 45.41 | 44.07 | 45.16 | 45.16 | 0.51% | 1,639,691 |
| Sep 30, 2025 | 45.00 | 45.24 | 44.15 | 44.93 | 44.93 | -1.53% | 2,119,939 |
| Sep 29, 2025 | 48.48 | 48.55 | 45.37 | 45.63 | 45.63 | -6.90% | 2,746,522 |
| Sep 26, 2025 | 48.17 | 49.85 | 48.09 | 49.01 | 49.01 | 1.98% | 1,425,906 |
| Sep 25, 2025 | 47.06 | 48.75 | 46.94 | 48.06 | 48.06 | 1.54% | 2,057,984 |
| Sep 24, 2025 | 47.57 | 48.35 | 47.31 | 47.33 | 47.33 | 1.11% | 2,040,872 |
| Sep 23, 2025 | 46.28 | 48.85 | 46.10 | 46.81 | 46.81 | 2.07% | 1,641,177 |
| Sep 22, 2025 | 45.16 | 45.93 | 44.91 | 45.86 | 45.86 | 0.95% | 1,300,518 |
| Sep 19, 2025 | 47.12 | 47.13 | 45.20 | 45.43 | 45.43 | -4.01% | 2,693,477 |
| Sep 18, 2025 | 48.02 | 48.02 | 46.86 | 47.33 | 47.33 | -0.36% | 1,183,523 |
| Sep 17, 2025 | 47.62 | 48.56 | 47.31 | 47.50 | 47.50 | -1.00% | 1,957,213 |
| Sep 16, 2025 | 47.19 | 48.02 | 46.93 | 47.98 | 47.98 | 3.20% | 2,027,150 |
| Sep 15, 2025 | 47.91 | 47.91 | 46.35 | 46.49 | 46.49 | -2.45% | 1,734,203 |
| Sep 12, 2025 | 48.83 | 49.21 | 47.63 | 47.66 | 47.66 | -1.91% | 1,126,689 |
| Sep 11, 2025 | 48.61 | 49.15 | 48.23 | 48.59 | 48.59 | -1.72% | 1,031,757 |
| Sep 10, 2025 | 47.40 | 49.45 | 47.25 | 49.44 | 49.44 | 4.61% | 1,169,666 |
| Sep 9, 2025 | 48.04 | 48.81 | 47.24 | 47.26 | 47.26 | -0.19% | 644,733 |
| Sep 8, 2025 | 48.45 | 48.56 | 46.90 | 47.35 | 47.35 | -1.84% | 1,415,426 |
| Sep 5, 2025 | 48.94 | 49.76 | 47.58 | 48.24 | 48.24 | -3.54% | 1,805,960 |
| Sep 4, 2025 | 48.48 | 50.26 | 48.27 | 50.01 | 50.01 | 2.21% | 2,003,105 |
| Sep 3, 2025 | 50.39 | 51.08 | 48.76 | 48.93 | 48.93 | -4.45% | 1,307,372 |
| Sep 2, 2025 | 50.16 | 51.22 | 49.98 | 51.21 | 51.21 | 1.69% | 1,106,288 |
| Aug 29, 2025 | 50.11 | 50.71 | 50.00 | 50.36 | 50.36 | 0.40% | 875,561 |