Matador Resources (MTDR)
NYSE: MTDR
· Real-Time Price · USD
49.00
0.94 (1.96%)
At close: Sep 26, 2025, 3:59 PM
48.18
-1.67%
After-hours: Sep 26, 2025, 07:36 PM EDT
MTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.17 | 49.85 | 48.09 | 49.01 | 49.01 | 1.98% | 1,425,827 |
| Sep 25, 2025 | 47.06 | 48.75 | 46.94 | 48.06 | 48.06 | 1.54% | 2,057,984 |
| Sep 24, 2025 | 47.57 | 48.35 | 47.31 | 47.33 | 47.33 | 1.11% | 2,040,900 |
| Sep 23, 2025 | 46.28 | 48.85 | 46.10 | 46.81 | 46.81 | 2.07% | 1,641,200 |
| Sep 22, 2025 | 45.16 | 45.93 | 44.91 | 45.86 | 45.86 | 0.95% | 1,300,518 |
| Sep 19, 2025 | 47.12 | 47.13 | 45.20 | 45.43 | 45.43 | -4.01% | 2,693,477 |
| Sep 18, 2025 | 48.02 | 48.02 | 46.86 | 47.33 | 47.33 | -0.36% | 1,183,523 |
| Sep 17, 2025 | 47.62 | 48.56 | 47.31 | 47.50 | 47.50 | -1.00% | 1,957,213 |
| Sep 16, 2025 | 47.19 | 48.02 | 46.93 | 47.98 | 47.98 | 3.20% | 2,027,200 |
| Sep 15, 2025 | 47.91 | 47.91 | 46.35 | 46.49 | 46.49 | -2.45% | 1,734,203 |
| Sep 12, 2025 | 48.83 | 49.21 | 47.63 | 47.66 | 47.66 | -1.91% | 1,126,689 |
| Sep 11, 2025 | 48.61 | 49.15 | 48.23 | 48.59 | 48.59 | -1.72% | 1,031,800 |
| Sep 10, 2025 | 47.40 | 49.45 | 47.25 | 49.44 | 49.44 | 4.61% | 1,169,666 |
| Sep 9, 2025 | 48.04 | 48.81 | 47.24 | 47.26 | 47.26 | -0.19% | 644,733 |
| Sep 8, 2025 | 48.45 | 48.56 | 46.90 | 47.35 | 47.35 | -1.84% | 1,415,426 |
| Sep 5, 2025 | 48.94 | 49.76 | 47.58 | 48.24 | 48.24 | -3.54% | 1,805,960 |
| Sep 4, 2025 | 48.48 | 50.26 | 48.27 | 50.01 | 50.01 | 2.21% | 2,003,105 |
| Sep 3, 2025 | 50.39 | 51.08 | 48.76 | 48.93 | 48.93 | -4.45% | 1,309,000 |
| 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 |