Matador Resources (MTDR)
NYSE: MTDR
· Real-Time Price · USD
50.01
1.08 (2.21%)
At close: Sep 04, 2025, 3:59 PM
50.01
0.00%
After-hours: Sep 04, 2025, 05:50 PM EDT
MTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 50.39 | 51.08 | 48.76 | 48.93 | 48.93 | -4.45% | 1,307,867 |
| Sep 2, 2025 | 50.16 | 51.22 | 49.98 | 51.21 | 51.21 | 1.69% | 1,106,300 |
| Aug 29, 2025 | 50.11 | 50.71 | 50.00 | 50.36 | 50.36 | 0.40% | 875,600 |
| Aug 28, 2025 | 50.14 | 50.34 | 49.11 | 50.16 | 50.16 | 0.54% | 1,123,910 |
| Aug 27, 2025 | 48.40 | 50.07 | 48.33 | 49.89 | 49.89 | 2.44% | 1,450,812 |
| Aug 26, 2025 | 48.95 | 49.30 | 48.19 | 48.70 | 48.70 | -1.40% | 1,525,200 |
| Aug 25, 2025 | 48.30 | 49.53 | 48.00 | 49.39 | 49.39 | 2.13% | 1,406,800 |
| Aug 22, 2025 | 46.40 | 48.66 | 46.40 | 48.36 | 48.36 | 4.36% | 1,222,721 |
| Aug 21, 2025 | 46.20 | 46.79 | 46.00 | 46.34 | 46.34 | 0.22% | 1,480,971 |
| Aug 20, 2025 | 45.99 | 46.46 | 45.37 | 46.24 | 46.24 | 0.54% | 1,359,128 |
| Aug 19, 2025 | 46.63 | 47.11 | 45.75 | 45.99 | 45.99 | -1.88% | 1,231,316 |
| Aug 18, 2025 | 46.75 | 46.97 | 45.89 | 46.87 | 46.87 | -0.06% | 1,602,300 |
| Aug 15, 2025 | 47.41 | 47.67 | 46.77 | 46.90 | 46.90 | -1.80% | 1,344,900 |
| Aug 14, 2025 | 47.61 | 47.81 | 46.87 | 47.76 | 47.45 | -0.46% | 973,854 |
| Aug 13, 2025 | 47.22 | 48.00 | 47.03 | 47.98 | 47.67 | 1.12% | 1,243,000 |
| Aug 12, 2025 | 46.54 | 47.92 | 46.39 | 47.45 | 47.14 | 2.64% | 2,302,700 |
| Aug 11, 2025 | 46.77 | 47.32 | 45.87 | 46.23 | 45.93 | -0.67% | 1,537,400 |
| Aug 8, 2025 | 46.55 | 47.34 | 46.05 | 46.54 | 46.24 | 1.00% | 1,057,178 |
| Aug 7, 2025 | 47.39 | 47.96 | 45.83 | 46.08 | 45.78 | -1.26% | 1,789,818 |
| Aug 6, 2025 | 48.27 | 48.98 | 46.32 | 46.67 | 46.36 | -2.36% | 1,784,300 |