Matador Resources
63.37
0.64 (1.02%)
At close: Jan 15, 2025, 10:03 AM

MTDR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 61.53 63.09 61.36 62.73 0.77 1.24% 790,801
Jan 13, 2025 61.75 63.36 61.52 61.96 0.71 1.16% 1,317,377
Jan 10, 2025 61.54 62.52 60.22 61.25 1.17 1.95% 1,512,119
Jan 8, 2025 59.17 60.14 59.17 60.08 0.36 0.60% 987,242
Jan 7, 2025 58.71 60.07 58.39 59.72 1.37 2.35% 1,372,736
Jan 6, 2025 59.73 60.95 58.12 58.35 -0.72 -1.22% 1,255,900
Jan 3, 2025 58.46 59.29 58.22 59.07 0.99 1.70% 1,119,203
Jan 2, 2025 57.27 58.41 56.86 58.08 1.82 3.23% 895,618
Dec 31, 2024 55.47 56.66 55.47 56.26 0.89 1.61% 641,565
Dec 30, 2024 54.78 55.94 54.22 55.37 1.05 1.93% 763,815
Dec 27, 2024 54.38 54.79 54.05 54.32 0.13 0.24% 492,103
Dec 26, 2024 54.16 54.53 53.49 54.19 0.03 0.06% 602,709
Dec 24, 2024 53.54 54.42 52.91 54.16 0.80 1.50% 295,300
Dec 23, 2024 53.15 53.49 52.45 53.36 0.29 0.55% 1,015,638
Dec 20, 2024 52.22 53.60 52.01 53.07 0.48 0.91% 2,896,349
Dec 19, 2024 54.59 54.89 52.51 52.59 -0.83 -1.55% 1,171,458
Dec 18, 2024 55.71 56.14 53.36 53.42 -2.27 -4.08% 1,002,150
Dec 17, 2024 55.46 55.80 54.21 55.69 -0.48 -0.85% 862,800
Dec 16, 2024 56.23 56.51 55.37 56.17 -0.52 -0.92% 999,649
Dec 13, 2024 56.96 57.00 56.34 56.69 -0.27 -0.47% 931,000
Dec 12, 2024 57.23 57.50 56.35 56.96 -0.43 -0.75% 1,010,670
Dec 11, 2024 56.63 57.45 55.86 57.39 1.16 2.06% 732,400
Dec 10, 2024 57.62 57.62 56.03 56.23 -0.18 -0.32% 1,078,400
Dec 9, 2024 56.28 57.37 55.62 56.41 1.11 2.01% 1,204,300
Dec 6, 2024 57.68 57.68 54.56 55.30 -2.80 -4.82% 1,449,047
Dec 5, 2024 58.08 59.05 57.91 58.10 0.56 0.97% 1,054,631
Dec 4, 2024 59.32 59.35 57.12 57.54 -1.89 -3.18% 1,401,100
Dec 3, 2024 59.82 59.85 58.59 59.43 0.54 0.92% 936,000
Dec 2, 2024 60.20 60.32 58.33 58.89 -1.12 -1.87% 1,053,800
Nov 29, 2024 59.89 60.46 59.70 60.01 0.45 0.76% 589,700
Nov 27, 2024 59.06 60.17 58.81 59.56 0.71 1.21% 947,700
Nov 26, 2024 59.19 59.47 58.35 58.85 -0.34 -0.57% 933,222
Nov 25, 2024 61.06 61.19 59.03 59.19 -1.72 -2.82% 1,243,900
Nov 22, 2024 59.90 61.17 59.72 60.91 0.75 1.25% 1,449,800
Nov 21, 2024 59.87 60.69 59.58 60.16 0.98 1.66% 1,004,037
Nov 20, 2024 57.86 59.28 57.86 59.18 1.41 2.44% 971,701
Nov 19, 2024 58.11 58.87 57.63 57.77 -1.05 -1.79% 1,117,300
Nov 18, 2024 58.23 59.12 57.94 58.82 1.29 2.24% 933,966
Nov 15, 2024 58.81 59.21 57.02 57.53 -1.46 -2.47% 1,402,843
Nov 14, 2024 58.62 59.12 57.78 58.99 1.00 1.72% 1,662,065
Nov 13, 2024 57.45 58.60 56.38 57.99 0.75 1.31% 1,565,518
Nov 12, 2024 57.25 58.18 57.14 57.24 -0.04 -0.07% 1,337,822
Nov 11, 2024 56.53 57.30 56.18 57.28 0.70 1.24% 1,349,843
Nov 8, 2024 56.33 56.63 55.48 56.58 0.04 0.07% 938,828
Nov 7, 2024 57.41 57.71 56.15 56.54 -0.83 -1.45% 1,371,349
Nov 6, 2024 55.25 58.25 54.68 57.37 4.31 8.12% 2,181,041
Nov 5, 2024 52.83 53.41 52.34 53.06 0.25 0.47% 1,256,611
Nov 4, 2024 52.12 53.30 51.83 52.81 1.22 2.36% 1,480,832
Nov 1, 2024 52.63 53.54 51.31 51.59 -0.52 -1.00% 1,665,834
Oct 31, 2024 52.14 53.03 51.89 52.11 0.39 0.75% 2,420,772

Create Price Alert on MTDR

Your price alert will notify you when the stock price is above 63.37.

Add to Watchlist