Matador Resources Company (MTDR)

Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.77	50.72	49.20	49.90	49.90	-0.52%	2,165,476
Jun 25, 2026	49.48	50.97	49.48	50.16	50.16	0.14%	1,582,437
Jun 24, 2026	48.98	50.16	48.38	50.09	50.09	-0.58%	2,375,135
Jun 23, 2026	50.33	51.14	50.05	50.38	50.38	-0.55%	1,960,951
Jun 22, 2026	49.83	50.74	49.44	50.66	50.66	2.22%	2,052,415
Jun 18, 2026	49.65	50.12	48.79	49.56	49.56	-1.67%	3,136,956
Jun 17, 2026	50.93	51.84	50.23	50.40	50.40	-1.58%	1,318,815
Jun 16, 2026	50.47	51.56	50.22	51.21	51.21	-0.33%	1,530,768
Jun 15, 2026	51.09	52.27	50.82	51.38	51.38	-4.94%	1,896,267
Jun 12, 2026	52.99	55.24	52.52	54.05	54.05	0.80%	982,657
Jun 11, 2026	55.86	56.03	53.27	53.62	53.62	-2.35%	1,496,938
Jun 10, 2026	54.34	55.96	54.15	54.91	54.91	2.20%	1,765,615
Jun 9, 2026	54.88	55.31	52.58	53.73	53.73	-2.86%	1,296,694
Jun 8, 2026	54.26	55.71	54.17	55.31	55.31	3.25%	1,256,051
Jun 5, 2026	55.43	55.89	53.49	53.57	53.57	-3.91%	1,458,212
Jun 4, 2026	55.69	56.47	55.19	55.75	55.75	-1.40%	1,779,775
Jun 3, 2026	56.58	56.98	55.90	56.54	56.54	0.96%	2,462,274
Jun 2, 2026	56.30	56.70	55.71	56.00	56.00	-0.12%	2,162,923
Jun 1, 2026	55.18	56.93	55.05	56.07	56.07	4.61%	1,319,008
May 29, 2026	53.95	54.03	52.46	53.60	53.60	-0.43%	1,408,881
May 28, 2026	53.83	54.27	52.84	53.83	53.83	2.57%	1,831,509
May 27, 2026	52.53	53.53	51.93	52.48	52.48	-2.42%	1,715,084
May 26, 2026	55.39	56.20	53.73	53.78	53.78	-5.05%	1,239,032
May 22, 2026	55.68	57.14	55.68	56.64	56.64	0.98%	1,483,453
May 21, 2026	60.32	60.32	55.81	56.09	56.09	-5.76%	4,470,811
May 20, 2026	61.45	62.40	59.27	59.52	59.52	-3.55%	1,399,983
May 19, 2026	61.82	62.13	60.63	61.71	61.71	1.48%	1,289,362
May 18, 2026	59.91	61.52	59.27	60.81	60.81	0.78%	1,339,275
May 15, 2026	58.74	60.41	58.23	60.34	60.34	4.14%	1,505,279
May 14, 2026	57.88	58.14	57.12	57.94	57.94	1.10%	1,054,160
May 13, 2026	56.78	57.38	55.72	57.31	57.31	1.17%	1,456,374
May 12, 2026	57.49	57.61	56.10	56.65	56.65	0.57%	1,367,123
May 11, 2026	56.27	56.81	55.87	56.33	56.33	1.94%	1,275,427
May 8, 2026	55.37	56.06	54.90	55.26	55.26	0.12%	2,683,632
May 7, 2026	58.27	58.27	54.12	55.57	55.20	-3.79%	2,854,091
May 6, 2026	59.19	60.25	57.72	57.76	57.37	-8.22%	2,277,729
May 5, 2026	62.86	63.68	62.40	62.93	62.51	-1.39%	1,175,720
May 4, 2026	62.63	63.88	62.11	63.82	63.39	2.34%	1,203,754
May 1, 2026	62.72	62.81	60.83	62.36	61.94	-1.70%	1,081,243
Apr 30, 2026	61.36	63.48	61.10	63.44	63.01	0.86%	2,170,746
Apr 29, 2026	62.30	62.96	61.55	62.90	62.48	2.90%	1,525,317
Apr 28, 2026	62.63	62.70	60.94	61.13	60.72	-0.10%	2,070,769
Apr 27, 2026	61.15	62.25	61.03	61.19	60.78	1.21%	975,542
Apr 24, 2026	60.40	61.49	59.90	60.46	60.05	-1.00%	1,078,098
Apr 23, 2026	61.39	61.91	60.32	61.07	60.66	1.11%	1,758,359
Apr 22, 2026	59.39	60.78	59.18	60.40	59.99	2.42%	1,471,041
Apr 21, 2026	56.70	59.10	56.04	58.97	58.57	4.48%	1,851,838
Apr 20, 2026	55.97	56.95	55.44	56.44	56.06	1.51%	1,686,947
Apr 17, 2026	55.27	55.83	52.76	55.60	55.22	-5.60%	3,537,087
Apr 16, 2026	57.84	58.96	57.60	58.90	58.50	3.21%	1,008,401

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.