Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	43.23	43.87	40.32	40.75	40.75	-0.22%	4,983,527
Apr 23, 2025	41.90	42.82	40.29	40.84	40.84	-0.44%	3,441,549
Apr 22, 2025	40.97	41.66	40.17	41.02	41.02	2.47%	1,543,813
Apr 21, 2025	40.28	40.33	39.23	40.03	40.03	-3.47%	2,037,906
Apr 17, 2025	40.96	42.49	40.80	41.47	41.47	3.34%	2,576,941
Apr 16, 2025	39.25	40.87	39.02	40.13	40.13	3.03%	1,936,135
Apr 15, 2025	38.85	40.02	38.60	38.95	38.95	-0.71%	2,072,187
Apr 14, 2025	40.70	41.03	38.46	39.23	39.23	-0.46%	1,749,814
Apr 11, 2025	37.99	39.59	36.55	39.41	39.41	4.15%	2,304,039
Apr 10, 2025	40.45	40.46	36.86	37.84	37.84	-10.96%	3,212,577
Apr 9, 2025	35.50	43.30	35.19	42.50	42.50	15.90%	4,463,584
Apr 8, 2025	39.82	40.16	36.08	36.67	36.67	-4.33%	2,616,530
Apr 7, 2025	36.52	40.35	35.61	38.33	38.33	-0.13%	4,005,945
Apr 4, 2025	41.97	42.70	37.98	38.38	38.38	-13.89%	5,566,714
Apr 3, 2025	48.20	48.99	44.32	44.57	44.57	-14.67%	3,834,490
Apr 2, 2025	50.15	52.31	50.03	52.23	52.23	2.19%	1,123,964
Apr 1, 2025	50.84	51.42	50.26	51.11	51.11	0.04%	908,742
Mar 31, 2025	50.00	51.47	49.86	51.09	51.09	1.15%	1,259,653
Mar 28, 2025	50.87	51.42	49.64	50.51	50.51	-1.92%	1,478,806
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