Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	52.00	52.31	51.08	51.38	50.99	-2.69%	1,993,713
Jul 8, 2026	53.45	53.51	52.17	52.80	52.40	1.27%	2,463,583
Jul 7, 2026	50.32	52.59	50.20	52.14	51.74	4.57%	1,411,712
Jul 6, 2026	50.68	50.68	49.44	49.86	49.48	-0.64%	1,485,455
Jul 2, 2026	49.42	50.26	49.34	50.18	49.80	2.32%	2,217,629
Jul 1, 2026	49.66	50.23	48.55	49.04	48.67	-1.49%	1,956,880
Jun 30, 2026	50.39	50.86	49.73	49.78	49.40	0.04%	2,067,911
Jun 29, 2026	50.15	51.01	49.61	49.76	49.38	-0.28%	2,037,149
Jun 26, 2026	49.77	50.72	49.20	49.90	49.52	-0.52%	2,319,135
Jun 25, 2026	49.48	50.97	49.48	50.16	49.78	0.14%	1,582,448
Jun 24, 2026	48.98	50.16	48.38	50.09	49.71	-0.58%	2,376,796
Jun 23, 2026	50.33	51.14	50.05	50.38	49.99	-0.55%	1,961,027
Jun 22, 2026	49.83	50.74	49.44	50.66	50.27	2.22%	2,121,088
Jun 18, 2026	49.65	50.12	48.79	49.56	49.18	-1.67%	3,166,611