Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
48.22
-0.38 (-0.78%)
At close: Jun 27, 2025, 4:00 PM
47.83
-0.39 (-0.81%)
After-hours: Jun 27, 2025, 7:41 PM EDT
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 43.61 | 46.09 | 42.79 | 45.80 | 45.80 | 5.26% | 1,087,542 |
| Jun 2, 2025 | 44.48 | 44.84 | 43.14 | 43.51 | 43.51 | 1.16% | 1,681,431 |
| May 30, 2025 | 43.50 | 43.70 | 42.90 | 43.01 | 43.01 | -2.34% | 1,545,885 |
| May 29, 2025 | 44.10 | 44.18 | 43.48 | 44.04 | 44.04 | 0.48% | 1,331,786 |
| May 28, 2025 | 44.64 | 44.67 | 43.74 | 43.83 | 43.83 | -0.75% | 1,485,317 |
| May 27, 2025 | 43.93 | 44.38 | 43.04 | 44.16 | 44.16 | 1.75% | 864,867 |
| May 23, 2025 | 42.66 | 43.62 | 42.50 | 43.40 | 43.40 | -0.46% | 1,046,975 |
| May 22, 2025 | 42.97 | 43.80 | 42.41 | 43.60 | 43.60 | 0.11% | 1,473,043 |
| May 21, 2025 | 44.21 | 44.21 | 43.36 | 43.55 | 43.55 | -1.65% | 1,301,226 |
| May 20, 2025 | 44.16 | 45.02 | 44.11 | 44.28 | 44.28 | -0.02% | 1,394,939 |
| May 19, 2025 | 43.99 | 44.40 | 43.44 | 44.29 | 44.29 | -0.56% | 1,187,672 |
| May 16, 2025 | 44.63 | 44.82 | 43.96 | 44.54 | 44.54 | -0.11% | 1,064,458 |
| May 15, 2025 | 44.91 | 44.91 | 43.84 | 44.59 | 44.59 | -2.83% | 1,254,819 |
| May 14, 2025 | 45.63 | 46.12 | 45.45 | 45.89 | 45.89 | -1.01% | 1,944,931 |
| May 13, 2025 | 44.94 | 46.77 | 44.62 | 46.36 | 46.36 | 3.74% | 2,024,939 |
| May 12, 2025 | 46.09 | 46.59 | 44.38 | 44.69 | 44.69 | 4.54% | 1,801,460 |
| May 9, 2025 | 43.06 | 43.53 | 42.35 | 42.75 | 42.75 | 0.19% | 1,702,584 |
| May 8, 2025 | 40.87 | 43.01 | 40.84 | 42.67 | 42.36 | 6.57% | 3,045,921 |
| May 7, 2025 | 40.48 | 40.55 | 39.27 | 40.04 | 39.75 | -0.72% | 2,186,601 |
| May 6, 2025 | 40.35 | 41.29 | 39.85 | 40.33 | 40.04 | 1.72% | 1,993,974 |
| May 5, 2025 | 39.86 | 40.18 | 39.26 | 39.65 | 39.36 | -3.50% | 2,415,200 |
| May 2, 2025 | 41.31 | 41.60 | 40.31 | 41.09 | 40.79 | 1.48% | 1,536,679 |
| May 1, 2025 | 39.49 | 41.19 | 39.49 | 40.49 | 40.20 | 2.40% | 1,777,104 |
| Apr 30, 2025 | 40.21 | 40.79 | 38.90 | 39.54 | 39.25 | -3.61% | 2,819,362 |
| Apr 29, 2025 | 40.63 | 41.80 | 40.52 | 41.02 | 40.72 | -1.25% | 1,806,692 |
| Apr 28, 2025 | 41.13 | 41.98 | 41.05 | 41.54 | 41.24 | 1.14% | 1,708,206 |
| Apr 25, 2025 | 40.39 | 41.37 | 40.10 | 41.07 | 40.77 | 0.79% | 2,037,839 |
| Apr 24, 2025 | 43.23 | 43.87 | 40.32 | 40.75 | 40.45 | -0.22% | 4,983,527 |
| Apr 23, 2025 | 41.90 | 42.82 | 40.29 | 40.84 | 40.54 | -0.44% | 3,441,549 |
| Apr 22, 2025 | 40.97 | 41.66 | 40.17 | 41.02 | 40.72 | 2.47% | 1,543,813 |
| Apr 21, 2025 | 40.28 | 40.33 | 39.23 | 40.03 | 39.74 | -3.47% | 2,037,906 |
| Apr 17, 2025 | 40.96 | 42.49 | 40.80 | 41.47 | 41.17 | 3.34% | 2,576,941 |
| Apr 16, 2025 | 39.25 | 40.87 | 39.02 | 40.13 | 39.84 | 3.03% | 1,936,135 |