Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.98	41.88	40.98	41.11	41.11	0.49%	2,967,859
Dec 18, 2025	42.84	42.86	40.70	40.91	40.91	-4.97%	1,845,218
Dec 17, 2025	41.94	43.11	41.78	43.05	43.05	4.06%	1,570,225
Dec 16, 2025	42.26	42.60	41.02	41.37	41.37	-4.26%	1,366,453
Dec 15, 2025	44.30	44.30	42.50	43.21	43.21	-2.35%	1,351,030
Dec 12, 2025	45.53	45.70	44.21	44.25	44.25	-1.43%	1,297,459
Dec 11, 2025	44.91	45.61	44.66	44.89	44.89	-1.88%	1,746,600
Dec 10, 2025	44.62	46.08	44.00	45.75	45.75	2.72%	1,888,305
Dec 9, 2025	44.33	45.10	44.33	44.54	44.54	0.27%	1,146,981
Dec 8, 2025	44.61	45.54	44.35	44.42	44.42	-1.77%	1,392,241
Dec 5, 2025	44.52	45.93	44.49	45.22	45.22	1.32%	1,388,133
Dec 4, 2025	44.28	44.73	44.26	44.63	44.63	0.79%	1,034,052
Dec 3, 2025	43.32	44.63	43.16	44.28	44.28	3.10%	1,151,497
Dec 2, 2025	43.19	43.47	42.55	42.95	42.95	-1.29%	1,099,100
Dec 1, 2025	42.44	43.84	42.25	43.51	43.51	2.62%	1,355,892
Nov 28, 2025	41.58	42.67	41.47	42.40	42.40	1.75%	485,133
Nov 26, 2025	41.30	42.20	41.23	41.67	41.67	1.07%	1,203,633
Nov 25, 2025	40.92	41.30	40.30	41.23	41.23	-0.22%	1,265,730
Nov 24, 2025	40.70	41.46	40.05	41.32	41.32	0.61%	2,012,374
Nov 21, 2025	40.15	41.53	39.93	41.07	41.07	1.51%	1,376,357
Nov 20, 2025	41.19	42.31	40.36	40.46	40.46	-1.39%	1,752,658
Nov 19, 2025	40.20	41.11	39.70	41.03	41.03	-0.32%	1,629,924
Nov 18, 2025	39.71	41.64	39.55	41.16	41.16	2.69%	1,495,930
Nov 17, 2025	41.27	41.67	39.88	40.08	40.08	-3.26%	1,423,959
Nov 14, 2025	40.39	41.49	40.30	41.43	41.43	1.54%	1,811,585
Nov 13, 2025	40.05	41.33	40.01	40.80	40.80	2.31%	2,062,058
Nov 12, 2025	40.06	40.85	39.70	39.88	39.88	-1.63%	2,013,267
Nov 11, 2025	39.77	40.93	39.74	40.54	40.54	2.48%	2,202,062
Nov 10, 2025	39.51	39.73	38.80	39.56	39.56	0.53%	1,640,147
Nov 7, 2025	38.29	39.45	37.74	39.35	38.98	3.72%	1,943,309
Nov 6, 2025	37.82	39.16	37.82	37.94	37.58	2.02%	2,099,461
Nov 5, 2025	38.82	39.08	37.14	37.19	36.84	-4.03%	2,979,690
Nov 4, 2025	38.92	38.99	38.25	38.75	38.38	-1.30%	2,134,186
Nov 3, 2025	39.50	39.89	38.38	39.26	38.89	-0.51%	1,972,737
Oct 31, 2025	39.49	39.92	39.22	39.46	39.08	0.36%	1,278,823
Oct 30, 2025	39.59	40.54	39.26	39.32	38.95	-0.96%	2,195,071
Oct 29, 2025	39.27	40.43	39.26	39.70	39.32	1.28%	2,549,541
Oct 28, 2025	39.17	39.31	38.56	39.20	38.83	-0.58%	2,289,867
Oct 27, 2025	39.90	40.22	38.99	39.43	39.05	0.31%	2,360,403
Oct 24, 2025	40.68	40.75	39.16	39.31	38.94	-2.91%	3,152,283
Oct 23, 2025	41.07	41.40	39.78	40.49	40.10	2.04%	4,646,905
Oct 22, 2025	40.35	41.85	39.23	39.68	39.30	-9.63%	7,563,157
Oct 21, 2025	43.48	44.12	43.27	43.91	43.49	1.20%	2,616,062
Oct 20, 2025	43.07	43.82	42.71	43.39	42.98	0.88%	1,757,398
Oct 17, 2025	42.84	43.38	42.41	43.01	42.60	0.12%	1,582,603
Oct 16, 2025	43.31	43.64	42.08	42.96	42.55	-0.42%	2,118,957
Oct 15, 2025	43.49	43.58	42.74	43.14	42.73	0.49%	1,693,228
Oct 14, 2025	42.17	43.88	42.07	42.93	42.52	-1.29%	1,445,914
Oct 13, 2025	42.81	43.54	42.30	43.49	43.08	3.18%	1,132,617
Oct 10, 2025	43.78	44.41	42.12	42.15	41.75	-5.60%	1,708,196