Matador Resources Company (MTDR)

NYSE: MTDR · Real-Time Price · USD

54.28

-0.20 (-0.37%)

At close: Oct 9, 2026, 4:00 PM EDT

54.25

-0.03 (-0.06%)

After-hours: Oct 9, 2026, 7:57 PM EDT

Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	54.40	55.29	54.22	54.28	54.28	-0.37%	759,407
Oct 8, 2026	54.27	54.75	53.74	54.48	54.48	3.08%	1,221,847
Oct 7, 2026	53.44	54.08	51.98	52.85	52.85	-0.11%	1,312,246
Oct 6, 2026	52.56	53.16	52.10	52.91	52.91	-0.19%	1,047,979
Oct 5, 2026	53.35	54.05	52.52	53.01	53.01	-0.92%	1,445,182
Oct 2, 2026	52.10	53.75	52.10	53.50	53.50	1.02%	1,429,111
Oct 1, 2026	52.12	53.44	51.22	52.96	52.96	2.68%	1,591,732
Sep 30, 2026	50.94	52.45	50.80	51.58	51.58	1.76%	1,922,503
Sep 29, 2026	50.50	51.55	50.39	50.69	50.69	-1.48%	1,328,043
Sep 28, 2026	52.52	52.76	51.41	51.45	51.45	-0.19%	1,602,824
Sep 25, 2026	52.00	52.55	51.10	51.55	51.55	-2.68%	1,416,397
Sep 24, 2026	52.71	53.60	52.10	52.97	52.97	1.63%	1,537,506
Sep 23, 2026	52.30	53.31	51.73	52.12	52.12	0.50%	1,903,074
Sep 22, 2026	53.15	54.04	51.82	51.86	51.86	-4.12%	2,453,814
Sep 21, 2026	56.14	57.38	53.88	54.09	54.09	-4.79%	2,028,896
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