Matador Resources Company (FRA:7MR)
Germany
· Delayed Price · Currency is EUR 37.00
0.00 (0.00%)
At close: Dec 3, 2025
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 3.24% | 65 |
| Dec 3, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | 1 |
| Dec 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Dec 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Nov 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Nov 26, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | - | 29 |
| Nov 25, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 1.13% | 229 |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Nov 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Nov 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Nov 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Nov 18, 2025 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | -2.82% | 914 |
| Nov 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Nov 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Nov 13, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Nov 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Nov 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Nov 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Nov 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.28 | 1.88% | - |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | -4.19% | - |
| Nov 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.07 | -1.76% | - |
| Nov 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.66 | -0.58% | 1 |
| Nov 3, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 33.86 | 0.59% | 200 |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.66 | -0.58% | - |
| Oct 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.86 | 1.79% | - |
| Oct 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.27 | -0.59% | - |
| Oct 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.46 | - | - |
| Oct 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.46 | -2.31% | - |
| Oct 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | 1.17% | - |
| Oct 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.86 | -0.58% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 34.40 | 34.40 | 34.06 | -7.03% | 40 |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | 1.09% | - |
| Oct 20, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.24 | 1.10% | - |
| Oct 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.84 | -1.63% | - |
| Oct 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.43 | 0.55% | - |
| Oct 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.24 | -1.08% | - |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | 0.54% | - |
| Oct 13, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | 36.43 | -3.66% | 50 |
| Oct 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.82 | -1.55% | - |
| Oct 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.41 | 2.65% | - |
| Oct 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.42 | -0.53% | - |
| Oct 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.62 | -3.06% | - |
| Oct 6, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 38.81 | 7.10% | 128 |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.24 | -3.68% | - |
| Oct 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.62 | 1.06% | - |
| Oct 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.23 | -1.05% | - |
| Sep 30, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 37.62 | -8.65% | 80 |
| Sep 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.19 | 1.96% | - |
| Sep 26, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | 2.00% | - |
| Sep 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.60 | 1.52% | - |
| Sep 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.01 | 2.60% | - |
| Sep 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.02 | 0.52% | - |
| Sep 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.82 | -2.05% | - |
| Sep 19, 2025 | 39.80 | 39.80 | 39.00 | 39.00 | 38.61 | -2.50% | 90 |
| Sep 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.60 | - | - |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.60 | 2.04% | - |
| Sep 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.81 | -2.49% | - |
| Sep 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | -1.95% | - |
| Sep 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.59 | -1.91% | - |
| Sep 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | 4.50% | - |
| Sep 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.60 | 0.50% | - |
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.40 | -2.45% | - |
| Sep 8, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | -3.77% | 116 |
| Sep 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.98 | 1.92% | - |
| Sep 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.19 | -4.15% | - |
| Sep 3, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.97 | 1.88% | - |
| Sep 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.18 | 0.47% | - |
| Sep 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.98 | - | - |
| Aug 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.98 | - | - |
| Aug 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.98 | 1.92% | - |
| Aug 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.19 | -0.95% | - |
| Aug 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.58 | 2.94% | - |
| Aug 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | 3.03% | - |
| Aug 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.21 | 0.51% | - |
| Aug 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.01 | 1.03% | - |
| Aug 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.61 | -2.01% | - |
| Aug 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.40 | 0.51% | - |
| Aug 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.21 | -2.46% | - |
| Aug 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.20 | - | - |
| Aug 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.93 | 1.00% | - |
| Aug 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.54 | 2.03% | - |
| Aug 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.75 | -0.51% | - |
| Aug 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.95 | 1.02% | - |
| Aug 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.55 | -1.01% | - |
| Aug 7, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.95 | -3.41% | - |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.32 | - | - |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.32 | - | - |
| Aug 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.32 | -4.65% | - |
| Aug 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.29 | -3.15% | - |
| Jul 31, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.67 | -1.33% | - |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.26 | - | - |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.26 | 4.65% | - |
| Jul 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.29 | 0.47% | - |
| Jul 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.09 | 1.42% | - |
| Jul 24, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.50 | -0.47% | - |
| Jul 23, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.70 | -0.47% | - |
| Jul 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.90 | -2.74% | - |
| Jul 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.08 | -0.90% | - |
| Jul 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.47 | 3.76% | - |