Matador Resources Company Common Stock (MTDR)
56.07
+2.47 (4.61%)
NYSE· Last Trade: Jun 1st, 6:16 PM EDT
Historical Prices For Matador Resources Company Common Stock (MTDR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 54.03 | 52.45 | 53.60 | 1,421,529 | 53.60 |
| 5/28/2026 | 53.83 | 54.27 | 52.84 | 53.83 | 1,831,652 | 53.83 |
| 5/27/2026 | 52.53 | 53.53 | 51.93 | 52.48 | 1,725,621 | 52.48 |
| 5/26/2026 | 55.39 | 56.20 | 53.73 | 53.78 | 1,239,949 | 53.78 |
| 5/22/2026 | 55.68 | 57.14 | 55.68 | 56.64 | 1,483,858 | 56.64 |
| 5/21/2026 | 60.32 | 60.32 | 55.81 | 56.09 | 4,487,320 | 56.09 |
| 5/20/2026 | 61.45 | 62.40 | 59.27 | 59.52 | 1,420,363 | 59.52 |
| 5/19/2026 | 61.82 | 62.13 | 60.63 | 61.71 | 1,289,683 | 61.71 |
| 5/18/2026 | 59.91 | 61.52 | 59.26 | 60.81 | 1,339,350 | 60.81 |
| 5/15/2026 | 58.74 | 60.41 | 58.23 | 60.34 | 1,505,279 | 60.34 |
| 5/14/2026 | 57.88 | 58.14 | 57.12 | 57.94 | 1,054,163 | 57.94 |
| 5/13/2026 | 56.78 | 57.38 | 55.72 | 57.31 | 1,456,367 | 57.31 |
| 5/12/2026 | 57.49 | 57.61 | 56.10 | 56.65 | 1,367,124 | 56.65 |
| 5/11/2026 | 56.27 | 56.80 | 55.87 | 56.33 | 1,275,427 | 56.33 |
| 5/08/2026 | 55.37 | 56.05 | 54.90 | 55.26 | 2,683,633 | 55.26 |
| 5/07/2026 | 58.27 | 58.27 | 54.12 | 55.57 | 2,854,091 | 55.20 |
| 5/06/2026 | 59.19 | 60.25 | 57.72 | 57.76 | 2,277,654 | 57.37 |
| 5/05/2026 | 62.86 | 63.68 | 62.40 | 62.93 | 1,175,597 | 62.51 |
| 5/04/2026 | 62.63 | 63.88 | 62.10 | 63.82 | 1,203,752 | 63.39 |
| 5/01/2026 | 62.72 | 62.81 | 60.83 | 62.36 | 1,081,243 | 61.94 |
| 4/30/2026 | 61.36 | 63.48 | 61.10 | 63.44 | 2,170,746 | 63.01 |
| 4/29/2026 | 62.30 | 62.96 | 61.55 | 62.90 | 1,525,213 | 62.48 |
| 4/28/2026 | 62.63 | 62.70 | 60.94 | 61.13 | 2,070,770 | 60.72 |
| 4/27/2026 | 61.15 | 62.24 | 61.03 | 61.19 | 975,461 | 60.78 |
| 4/24/2026 | 60.40 | 61.49 | 59.90 | 60.46 | 1,078,099 | 60.05 |
| 4/23/2026 | 61.39 | 61.91 | 60.32 | 61.07 | 1,758,360 | 60.66 |
| 4/22/2026 | 59.39 | 60.77 | 59.18 | 60.40 | 1,468,944 | 59.99 |
| 4/21/2026 | 56.70 | 59.10 | 56.03 | 58.97 | 1,851,771 | 58.57 |
| 4/20/2026 | 55.97 | 56.95 | 55.44 | 56.44 | 1,686,948 | 56.06 |
| 4/17/2026 | 55.26 | 55.83 | 52.76 | 55.60 | 3,537,088 | 55.22 |
| 4/16/2026 | 57.84 | 58.96 | 57.60 | 58.90 | 1,008,403 | 58.50 |
| 4/15/2026 | 57.07 | 57.85 | 56.34 | 57.07 | 1,086,032 | 56.68 |
| 4/14/2026 | 59.43 | 59.47 | 56.73 | 57.33 | 1,630,236 | 56.94 |
| 4/13/2026 | 60.90 | 61.63 | 59.82 | 60.31 | 1,116,320 | 59.90 |
| 4/10/2026 | 59.04 | 60.38 | 58.85 | 59.86 | 1,028,056 | 59.46 |
| 4/09/2026 | 60.37 | 61.91 | 59.17 | 59.76 | 2,229,371 | 59.36 |
| 4/08/2026 | 58.68 | 60.54 | 56.76 | 60.34 | 2,743,212 | 59.93 |
| 4/07/2026 | 64.17 | 65.13 | 63.76 | 64.49 | 1,297,708 | 64.05 |
| 4/06/2026 | 63.08 | 63.81 | 62.43 | 63.59 | 1,525,658 | 63.16 |
| 4/02/2026 | 63.82 | 64.50 | 61.80 | 62.90 | 1,783,294 | 62.48 |
| 4/01/2026 | 61.49 | 62.59 | 59.85 | 60.66 | 2,298,563 | 60.25 |
| 3/31/2026 | 64.94 | 66.05 | 61.89 | 63.18 | 2,339,042 | 62.75 |
| 3/30/2026 | 65.90 | 66.84 | 64.44 | 64.84 | 2,097,330 | 64.40 |
| 3/27/2026 | 64.84 | 65.75 | 64.23 | 65.45 | 2,658,050 | 65.01 |
| 3/26/2026 | 61.95 | 64.47 | 61.75 | 64.20 | 2,360,787 | 63.77 |
| 3/25/2026 | 60.14 | 61.08 | 60.14 | 61.05 | 1,180,017 | 60.64 |
| 3/24/2026 | 59.46 | 61.48 | 59.30 | 60.92 | 1,625,435 | 60.51 |
| 3/23/2026 | 56.81 | 59.54 | 56.59 | 58.85 | 1,551,488 | 58.45 |
| 3/20/2026 | 57.47 | 59.49 | 57.43 | 58.50 | 3,279,328 | 58.11 |
| 3/19/2026 | 58.08 | 58.39 | 56.51 | 57.07 | 2,507,522 | 56.68 |
| 3/18/2026 | 58.01 | 58.51 | 57.11 | 57.58 | 1,438,827 | 57.19 |
| 3/17/2026 | 57.00 | 58.32 | 56.82 | 57.62 | 1,398,480 | 57.23 |
| 3/16/2026 | 56.18 | 57.29 | 55.59 | 56.36 | 1,718,541 | 55.98 |
| 3/13/2026 | 55.42 | 57.39 | 54.77 | 57.13 | 1,168,579 | 56.74 |
| 3/12/2026 | 56.84 | 57.50 | 56.10 | 56.16 | 2,307,279 | 55.78 |
| 3/11/2026 | 54.90 | 56.50 | 54.57 | 56.24 | 1,780,544 | 55.86 |
| 3/10/2026 | 55.41 | 56.00 | 54.15 | 54.48 | 1,876,855 | 54.11 |
| 3/09/2026 | 57.00 | 58.32 | 55.33 | 56.15 | 3,216,647 | 55.77 |
| 3/06/2026 | 55.78 | 56.55 | 54.82 | 56.32 | 2,736,852 | 55.94 |
| 3/05/2026 | 53.98 | 55.60 | 53.98 | 55.01 | 2,129,808 | 54.64 |
| 3/04/2026 | 52.30 | 53.93 | 51.94 | 53.53 | 1,986,135 | 53.17 |
| 3/03/2026 | 54.82 | 55.29 | 52.75 | 53.50 | 2,095,643 | 53.14 |
| 3/02/2026 | 53.54 | 54.25 | 51.66 | 54.12 | 3,615,101 | 53.75 |