Matador Resources Company (MTDR)

NYSE: MTDR · Real-Time Price · USD

52.23

+3.17 (6.46%)

At close: Aug 10, 2026, 4:00 PM EDT

52.23

0.00 (0.00%)

After-hours: Aug 10, 2026, 5:08 PM EDT

Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	49.86	52.41	49.60	52.23	-	7.28%	2,011,198
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
Jun 17, 2026	50.93	51.84	50.23	50.40	50.01	-1.58%	1,321,420
Jun 16, 2026	50.47	51.56	50.22	51.21	50.82	-0.33%	1,530,773
Jun 15, 2026	51.09	52.27	50.82	51.38	50.99	-4.94%	1,907,801
Jun 12, 2026	52.99	55.24	52.52	54.05	53.64	0.80%	982,820
Jun 11, 2026	55.86	56.03	53.27	53.62	53.21	-2.35%	1,497,387
Jun 10, 2026	54.34	55.96	54.15	54.91	54.49	2.20%	1,767,258
Jun 9, 2026	54.88	55.31	52.58	53.73	53.32	-2.86%	1,307,109
Jun 8, 2026	54.26	55.71	54.17	55.31	54.89	3.25%	1,275,492
Jun 5, 2026	55.43	55.89	53.49	53.57	53.16	-3.91%	1,458,227
Jun 4, 2026	55.69	56.47	55.19	55.75	55.32	-1.40%	2,139,266
Jun 3, 2026	56.58	56.98	55.90	56.54	56.11	0.96%	2,527,177
Jun 2, 2026	56.30	56.70	55.71	56.00	55.57	-0.12%	2,165,125
Jun 1, 2026	55.18	56.93	55.05	56.07	55.64	4.61%	1,336,598
May 29, 2026	53.95	54.03	52.46	53.60	53.19	-0.43%	1,421,529