Matador Resources Company (MTDR)

Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.56%	2,682,593
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	55.23	-5.60%	3,537,087
Apr 16, 2026	57.84	58.96	57.60	58.90	58.50	3.21%	1,008,401
Apr 15, 2026	57.07	57.85	56.34	57.07	56.69	-0.45%	1,086,090
Apr 14, 2026	59.43	59.47	56.73	57.33	56.94	-4.94%	1,630,630
Apr 13, 2026	60.90	61.63	59.82	60.31	59.90	0.75%	1,116,339
Apr 10, 2026	59.04	60.39	58.85	59.86	59.46	0.17%	1,028,051
Apr 9, 2026	60.37	61.92	59.18	59.76	59.36	-0.96%	2,229,370
Apr 8, 2026	58.68	60.54	56.76	60.34	59.93	-6.44%	2,743,411
Apr 7, 2026	64.17	65.13	63.76	64.49	64.06	1.42%	1,299,546
Apr 6, 2026	63.08	63.81	62.43	63.59	63.16	1.10%	1,525,768
Apr 2, 2026	63.82	64.50	61.80	62.90	62.48	3.69%	1,783,291
Apr 1, 2026	61.49	62.60	59.85	60.66	60.25	-3.99%	2,298,557
Mar 31, 2026	64.94	66.05	61.89	63.18	62.75	-2.56%	2,339,078
Mar 30, 2026	65.90	66.84	64.44	64.84	64.40	-0.93%	2,057,771
Mar 27, 2026	64.84	65.75	64.24	65.45	65.01	1.95%	2,658,047
Mar 26, 2026	61.95	64.48	61.75	64.20	63.77	5.16%	2,360,011
Mar 25, 2026	60.14	61.08	60.14	61.05	60.64	0.21%	1,180,006
Mar 24, 2026	59.46	61.48	59.30	60.92	60.51	3.52%	1,625,435
Mar 23, 2026	56.81	59.54	56.59	58.85	58.45	0.60%	1,551,601
Mar 20, 2026	57.47	59.50	57.43	58.50	58.11	2.51%	3,279,327
Mar 19, 2026	58.08	58.39	56.51	57.07	56.69	-0.89%	2,507,579
Mar 18, 2026	58.01	58.51	57.11	57.58	57.19	-0.07%	1,438,832
Mar 17, 2026	57.00	58.32	56.82	57.62	57.23	2.24%	1,398,494
Mar 16, 2026	56.18	57.29	55.59	56.36	55.98	-1.35%	1,718,540
Mar 13, 2026	55.42	57.39	54.77	57.13	56.75	1.73%	1,168,578
Mar 12, 2026	56.84	57.50	56.10	56.16	55.78	-0.14%	2,307,328
Mar 11, 2026	54.90	56.50	54.57	56.24	55.86	3.23%	1,780,782
Mar 10, 2026	55.41	56.00	54.15	54.48	54.11	-2.97%	1,877,354
Mar 9, 2026	57.00	58.32	55.33	56.15	55.77	-0.30%	3,216,742
Mar 6, 2026	55.78	56.55	54.82	56.32	55.94	2.38%	2,736,840

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.