Matador Resources Company Common Stock (NY:MTDR)

60.92 +2.07 (+3.52%)

Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	59.46	61.48	59.30	60.92	1,625,435	+2.07(+3.52%)
Mar 23, 2026	56.81	59.54	56.59	58.85	1,551,488	+0.35(+0.60%)
Mar 20, 2026	57.47	59.49	57.43	58.50	3,279,328	+1.43(+2.51%)
Mar 19, 2026	58.08	58.39	56.51	57.07	2,507,522	-0.51(-0.89%)
Mar 18, 2026	58.01	58.51	57.11	57.58	1,438,827	-0.04(-0.07%)
Mar 17, 2026	57.00	58.32	56.82	57.62	1,398,480	+1.26(+2.24%)
Mar 16, 2026	56.18	57.29	55.59	56.36	1,718,541	-0.77(-1.35%)
Mar 13, 2026	55.42	57.39	54.77	57.13	1,168,579	+0.97(+1.73%)
Mar 12, 2026	56.84	57.50	56.10	56.16	2,307,279	-0.08(-0.14%)
Mar 11, 2026	54.90	56.50	54.57	56.24	1,780,544	+1.76(+3.23%)
Mar 10, 2026	55.41	56.00	54.15	54.48	1,876,855	-1.67(-2.97%)
Mar 09, 2026	57.00	58.32	55.33	56.15	3,216,647	-0.17(-0.30%)
Mar 06, 2026	55.78	56.55	54.82	56.32	2,736,852	+1.31(+2.38%)
Mar 05, 2026	53.98	55.60	53.98	55.01	2,129,808	+1.48(+2.76%)
Mar 04, 2026	52.30	53.93	51.94	53.53	1,986,135	+0.03(+0.06%)
Mar 03, 2026	54.82	55.29	52.75	53.50	2,095,643	-0.62(-1.15%)
Mar 02, 2026	53.54	54.25	51.66	54.12	3,615,101	+2.72(+5.29%)
Feb 27, 2026	50.20	51.68	49.62	51.40	2,236,710	+2.16(+4.38%)
Feb 26, 2026	48.23	50.02	48.10	49.24	2,492,341	-0.13(-0.26%)
Feb 25, 2026	49.81	50.79	47.71	49.37	2,321,064	-0.77(-1.54%)
Feb 24, 2026	51.14	51.14	49.18	50.15	3,380,507	-0.63(-1.23%)
Feb 23, 2026	52.04	52.24	50.39	50.77	1,548,904	-1.22(-2.35%)
Feb 20, 2026	51.38	52.01	50.65	51.99	1,857,222	+0.32(+0.61%)
Feb 19, 2026	50.04	51.81	49.85	51.68	3,181,770	+2.42(+4.92%)
Feb 18, 2026	48.06	49.40	48.02	49.25	1,957,855	+2.22(+4.73%)
Feb 17, 2026	47.89	48.13	45.90	47.03	1,171,415	-0.41(-0.86%)
Feb 13, 2026	46.52	48.10	46.49	47.44	1,574,833	+0.95(+2.05%)
Feb 12, 2026	48.01	48.01	45.16	46.49	1,828,218	-1.66(-3.44%)
Feb 11, 2026	47.64	48.26	47.13	48.14	1,761,101	+1.58(+3.39%)
Feb 10, 2026	47.38	47.60	46.28	46.57	1,264,567	-0.75(-1.59%)
Feb 09, 2026	46.77	47.47	46.55	47.32	1,551,242	+0.33(+0.70%)
Feb 06, 2026	45.58	47.32	45.46	46.99	1,542,880	+1.59(+3.50%)
Feb 05, 2026	45.69	46.17	44.38	45.40	1,657,826	-1.20(-2.58%)
Feb 04, 2026	44.66	46.89	44.59	46.61	2,081,956	+2.38(+5.39%)
Feb 03, 2026	43.35	44.38	42.87	44.22	2,105,822	+0.88(+2.04%)
Feb 02, 2026	43.37	43.85	42.55	43.34	1,849,250	-1.56(-3.47%)
Jan 30, 2026	44.21	45.01	43.64	44.90	1,368,072	+0.46(+1.03%)
Jan 29, 2026	44.99	46.09	44.17	44.44	2,401,030	+0.81(+1.87%)
Jan 28, 2026	43.55	44.05	42.83	43.63	1,538,017	+0.62(+1.43%)
Jan 27, 2026	42.05	43.15	42.05	43.01	1,412,202	+0.78(+1.86%)
Jan 26, 2026	43.29	43.29	41.57	42.23	1,639,749	-0.39(-0.91%)
Jan 23, 2026	43.69	44.29	42.28	42.62	1,597,961	-0.21(-0.49%)
Jan 22, 2026	42.95	43.30	42.32	42.82	1,487,971	-0.61(-1.39%)
Jan 21, 2026	43.69	44.67	43.07	43.43	1,977,144	+0.79(+1.86%)
Jan 20, 2026	43.05	43.92	42.33	42.64	1,850,947	+0.13(+0.30%)
Jan 16, 2026	42.85	42.88	42.16	42.51	1,348,257	+0.04(+0.09%)
Jan 15, 2026	42.42	42.81	41.74	42.47	1,346,618	-0.79(-1.84%)
Jan 14, 2026	42.58	44.59	42.58	43.26	3,089,904	+0.92(+2.18%)
Jan 13, 2026	41.98	42.87	41.58	42.34	3,075,439	+0.76(+1.84%)
Jan 12, 2026	41.72	42.31	41.28	41.57	1,659,149	-0.36(-0.85%)
Jan 09, 2026	42.45	42.79	41.33	41.93	1,935,674	-0.18(-0.42%)
Jan 08, 2026	39.74	43.05	39.56	42.11	2,329,535	+2.49(+6.29%)
Jan 07, 2026	40.71	40.74	39.42	39.62	1,560,232	-1.27(-3.11%)
Jan 06, 2026	41.20	41.89	40.63	40.89	1,575,342	-0.21(-0.51%)
Jan 05, 2026	43.67	43.87	40.19	41.10	1,657,853	-1.94(-4.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.