Matador Resources Company (MTDR)

NYSE: MTDR · Real-Time Price · USD

56.81

-0.86 (-1.49%)

At close: Sep 18, 2026, 4:00 PM EDT

56.96

+0.15 (0.26%)

After-hours: Sep 18, 2026, 7:30 PM EDT

Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	57.49	57.67	56.77	56.81	56.81	-1.49%	2,248,853
Sep 17, 2026	57.13	58.09	57.09	57.67	57.67	-0.10%	1,343,079
Sep 16, 2026	61.69	61.92	57.45	57.73	57.73	-8.61%	2,072,608
Sep 15, 2026	60.86	63.82	60.86	63.17	63.17	3.25%	2,036,874
Sep 14, 2026	62.76	63.56	60.89	61.18	61.18	0.21%	2,284,543
Sep 11, 2026	61.06	61.69	60.42	61.05	61.05	-0.93%	1,517,626
Sep 10, 2026	61.93	62.20	60.35	61.62	61.62	1.55%	1,964,486
Sep 9, 2026	60.80	61.19	60.53	60.68	60.68	1.52%	1,646,619
Sep 8, 2026	60.79	61.31	59.54	59.77	59.77	1.05%	1,735,050
Sep 4, 2026	59.30	59.99	58.54	59.15	59.15	-0.95%	2,141,170
Sep 3, 2026	59.31	59.75	58.88	59.72	59.72	0.23%	1,338,867
Sep 2, 2026	58.98	60.07	58.88	59.58	59.58	0.62%	1,306,542
Sep 1, 2026	58.94	59.42	58.27	59.21	59.21	2.07%	1,636,386
Aug 31, 2026	57.73	58.47	56.81	58.01	58.01	2.87%	1,393,459
Aug 28, 2026	57.05	57.42	56.05	56.39	56.39	-0.62%	901,103
Aug 27, 2026	54.50	56.89	54.50	56.74	56.74	2.70%	1,321,373
Aug 26, 2026	54.79	56.07	54.27	55.25	55.25	-0.54%	1,743,001
Aug 25, 2026	55.90	56.78	55.49	55.55	55.55	-3.39%	1,780,087
Aug 24, 2026	57.81	58.33	56.34	57.50	57.50	-1.51%	2,281,985
Aug 21, 2026	58.99	59.14	57.55	58.38	58.38	-0.07%	1,684,072
Aug 20, 2026	59.14	60.38	58.10	58.42	58.42	0.72%	2,360,898
Aug 19, 2026	57.81	58.32	57.41	58.00	58.00	1.33%	1,976,302
Aug 18, 2026	56.87	57.46	55.75	57.24	57.24	2.32%	2,560,134
Aug 17, 2026	53.96	55.97	53.38	55.94	55.94	4.19%	2,501,588
Aug 14, 2026	53.00	53.74	52.25	53.69	53.69	4.05%	2,441,389
Aug 13, 2026	51.69	52.22	50.76	51.60	51.60	-1.73%	1,591,112
Aug 12, 2026	52.45	52.83	51.88	52.51	52.51	-0.21%	1,729,786
Aug 11, 2026	51.98	52.65	51.35	52.62	52.62	0.75%	1,927,169
Aug 10, 2026	49.86	52.41	49.60	52.23	52.23	7.28%	2,465,043
Aug 7, 2026	48.05	49.77	47.82	49.06	48.69	0.82%	2,409,538
Aug 6, 2026	49.81	49.83	47.84	48.66	48.29	3.47%	3,368,700
Aug 5, 2026	48.98	49.01	46.89	47.03	46.67	-3.63%	1,699,256
Aug 4, 2026	47.53	48.94	47.19	48.80	48.43	-0.06%	2,045,276
Aug 3, 2026	48.23	49.66	48.08	48.83	48.46	-2.12%	2,314,771
Jul 31, 2026	48.65	49.94	48.27	49.89	49.51	3.27%	1,241,935
Jul 30, 2026	47.86	48.50	47.39	48.31	47.94	-0.72%	2,494,404
Jul 29, 2026	47.64	49.07	46.91	48.66	48.29	5.51%	3,793,645
Jul 28, 2026	47.76	47.97	45.44	46.12	45.77	-2.23%	2,968,639
Jul 27, 2026	49.86	50.25	47.02	47.17	46.81	-7.16%	3,737,998
Jul 24, 2026	51.84	52.38	50.75	50.81	50.42	-1.74%	2,275,622
Jul 23, 2026	56.20	56.20	51.40	51.71	51.31	-5.96%	3,605,726
Jul 22, 2026	55.00	55.65	54.61	54.99	54.57	1.68%	850,055
Jul 21, 2026	53.42	54.37	53.42	54.08	53.67	1.14%	1,225,411
Jul 20, 2026	53.10	54.04	52.48	53.47	53.06	-0.61%	1,238,211
Jul 17, 2026	54.15	54.64	53.04	53.80	53.39	1.36%	1,562,656
Jul 16, 2026	52.81	53.62	52.81	53.08	52.67	0.84%	1,068,240
Jul 15, 2026	52.52	52.94	51.62	52.64	52.24	0.30%	1,063,089
Jul 14, 2026	53.26	53.73	52.01	52.48	52.08	-1.19%	1,263,457
Jul 13, 2026	52.74	54.00	52.34	53.11	52.70	3.45%	1,715,986
Jul 10, 2026	51.81	51.98	50.77	51.34	50.95	-0.08%	1,004,284