Matador Resources Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	47.61	47.81	46.87	47.76	47.76	-0.46%	973,674
Aug 13, 2025	47.22	48.00	47.03	47.98	47.98	1.12%	1,242,987
Aug 12, 2025	46.54	47.92	46.39	47.45	47.45	2.64%	2,302,662
Aug 11, 2025	46.77	47.32	45.87	46.23	46.23	-0.67%	1,537,351
Aug 8, 2025	46.55	47.34	46.05	46.54	46.54	1.00%	1,057,178
Aug 7, 2025	47.39	47.96	45.83	46.08	46.08	-1.26%	1,789,818
Aug 6, 2025	48.27	48.98	46.32	46.67	46.67	-2.36%	1,784,283
Aug 5, 2025	47.99	48.16	47.05	47.80	47.80	0.29%	2,388,388
Aug 4, 2025	47.43	48.19	47.27	47.66	47.66	-0.33%	1,940,823
Aug 1, 2025	49.30	49.65	47.52	47.82	47.82	-4.13%	1,894,984
Jul 31, 2025	50.58	51.39	49.53	49.88	49.88	-2.64%	2,551,566
Jul 30, 2025	52.10	52.25	50.57	51.23	51.23	-2.16%	1,598,395
Jul 29, 2025	52.53	52.70	51.48	52.36	52.36	-0.36%	1,558,900
Jul 28, 2025	51.65	52.67	51.42	52.55	52.55	3.47%	1,396,621
Jul 25, 2025	50.73	51.34	50.05	50.79	50.79	0.28%	1,739,205
Jul 24, 2025	50.13	51.00	49.61	50.65	50.65	0.64%	2,954,608
Jul 23, 2025	49.13	50.52	48.55	50.33	50.33	-1.16%	2,664,075
Jul 22, 2025	50.08	51.10	50.04	50.92	50.92	2.13%	2,610,873
Jul 21, 2025	51.59	51.68	49.79	49.86	49.86	-2.88%	2,627,737
Jul 18, 2025	52.60	53.04	51.23	51.34	51.34	-0.81%	1,933,477
Jul 17, 2025	49.88	51.92	49.88	51.76	51.76	3.33%	1,818,158
Jul 16, 2025	50.90	51.16	49.53	50.09	50.09	-1.46%	1,797,673
Jul 15, 2025	51.96	52.31	50.52	50.83	50.83	-1.91%	1,960,109
Jul 14, 2025	52.06	52.25	51.11	51.82	51.82	-1.13%	1,327,243
Jul 11, 2025	51.96	52.92	51.63	52.41	52.41	0.69%	1,528,675
Jul 10, 2025	50.85	52.16	50.18	52.05	52.05	1.36%	1,365,149
Jul 9, 2025	51.93	52.62	51.24	51.35	51.35	-1.91%	1,139,786
Jul 8, 2025	49.25	52.90	49.12	52.35	52.35	6.73%	2,787,378
Jul 7, 2025	49.78	50.93	48.58	49.05	49.05	-2.81%	1,346,140
Jul 3, 2025	50.65	51.00	50.26	50.47	50.47	-0.36%	655,820
Jul 2, 2025	50.23	50.77	49.20	50.65	50.65	2.32%	1,377,567
Jul 1, 2025	47.70	50.45	47.35	49.50	49.50	3.73%	1,839,522
Jun 30, 2025	48.01	48.21	47.57	47.72	47.72	-1.04%	1,837,440
Jun 27, 2025	48.47	48.90	47.76	48.22	48.22	-0.78%	1,846,320
Jun 26, 2025	48.00	49.13	47.94	48.60	48.60	1.69%	1,450,621
Jun 25, 2025	48.27	48.60	47.75	47.79	47.79	-1.50%	1,504,058
Jun 24, 2025	47.87	49.26	47.60	48.52	48.52	-1.10%	1,422,147
Jun 23, 2025	52.13	52.29	48.94	49.06	49.06	-4.50%	1,860,374
Jun 20, 2025	51.21	51.71	50.96	51.37	51.37	0.59%	1,802,370
Jun 18, 2025	51.36	52.49	50.89	51.07	51.07	-0.39%	1,502,760
Jun 17, 2025	51.49	52.08	50.48	51.27	51.27	1.38%	1,485,629
Jun 16, 2025	50.54	51.64	49.91	50.57	50.57	-2.07%	2,242,122
Jun 13, 2025	51.04	51.80	49.78	51.64	51.64	4.32%	2,700,093
Jun 12, 2025	48.18	49.74	47.80	49.50	49.50	0.98%	2,011,015
Jun 11, 2025	48.39	49.63	47.90	49.02	49.02	2.27%	2,032,841
Jun 10, 2025	47.51	49.19	47.33	47.93	47.93	2.72%	1,419,783
Jun 9, 2025	46.27	47.14	45.93	46.66	46.66	1.90%	1,233,100
Jun 6, 2025	45.61	46.41	45.40	45.79	45.79	2.28%	1,023,097
Jun 5, 2025	45.41	45.47	44.39	44.77	44.77	-0.53%	944,503
Jun 4, 2025	45.73	46.68	44.91	45.01	45.01	-1.72%	1,316,960