Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
45.22
+0.59 (1.32%)
At close: Dec 5, 2025, 4:00 PM EST
45.19
-0.03 (-0.07%)
After-hours: Dec 5, 2025, 7:58 PM EST
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.52 | 45.93 | 44.49 | 45.22 | 45.22 | 1.32% | 1,346,497 |
| Dec 4, 2025 | 44.28 | 44.73 | 44.26 | 44.63 | 44.63 | 0.79% | 1,034,011 |
| Dec 3, 2025 | 43.32 | 44.63 | 43.16 | 44.28 | 44.28 | 3.10% | 1,151,446 |
| Dec 2, 2025 | 43.19 | 43.47 | 42.55 | 42.95 | 42.95 | -1.29% | 1,099,050 |
| Dec 1, 2025 | 42.44 | 43.84 | 42.25 | 43.51 | 43.51 | 2.62% | 1,355,664 |
| Nov 28, 2025 | 41.58 | 42.67 | 41.47 | 42.40 | 42.40 | 1.75% | 485,133 |
| Nov 26, 2025 | 41.30 | 42.20 | 41.23 | 41.67 | 41.67 | 1.07% | 1,105,549 |
| Nov 25, 2025 | 40.92 | 41.30 | 40.30 | 41.23 | 41.23 | -0.22% | 1,046,718 |
| Nov 24, 2025 | 40.70 | 41.46 | 40.05 | 41.32 | 41.32 | 0.61% | 1,842,639 |
| Nov 21, 2025 | 40.15 | 41.53 | 39.93 | 41.07 | 41.07 | 1.51% | 1,373,852 |
| Nov 20, 2025 | 41.19 | 42.31 | 40.36 | 40.46 | 40.46 | -1.39% | 1,752,391 |
| Nov 19, 2025 | 40.20 | 41.11 | 39.70 | 41.03 | 41.03 | -0.32% | 1,629,924 |
| Nov 18, 2025 | 39.71 | 41.64 | 39.55 | 41.16 | 41.16 | 2.69% | 1,495,930 |
| Nov 17, 2025 | 41.27 | 41.67 | 39.88 | 40.08 | 40.08 | -3.26% | 1,423,959 |
| Nov 14, 2025 | 40.39 | 41.49 | 40.30 | 41.43 | 41.43 | 1.54% | 1,811,585 |
| Nov 13, 2025 | 40.05 | 41.33 | 40.01 | 40.80 | 40.80 | 2.31% | 2,062,058 |
| Nov 12, 2025 | 40.06 | 40.85 | 39.70 | 39.88 | 39.88 | -1.63% | 2,013,267 |
| Nov 11, 2025 | 39.77 | 40.93 | 39.74 | 40.54 | 40.54 | 2.48% | 2,202,062 |
| Nov 10, 2025 | 39.51 | 39.73 | 38.80 | 39.56 | 39.56 | 0.53% | 1,640,147 |
| Nov 7, 2025 | 38.29 | 39.45 | 37.74 | 39.35 | 38.98 | 3.72% | 1,943,309 |
| Nov 6, 2025 | 37.82 | 39.16 | 37.82 | 37.94 | 37.58 | 2.02% | 2,099,461 |
| Nov 5, 2025 | 38.82 | 39.08 | 37.14 | 37.19 | 36.84 | -4.03% | 2,979,690 |
| Nov 4, 2025 | 38.92 | 38.99 | 38.25 | 38.75 | 38.38 | -1.30% | 2,134,186 |
| Nov 3, 2025 | 39.50 | 39.89 | 38.38 | 39.26 | 38.89 | -0.51% | 1,972,737 |
| Oct 31, 2025 | 39.49 | 39.92 | 39.22 | 39.46 | 39.08 | 0.36% | 1,278,823 |
| Oct 30, 2025 | 39.59 | 40.54 | 39.26 | 39.32 | 38.95 | -0.96% | 2,195,071 |
| Oct 29, 2025 | 39.27 | 40.43 | 39.26 | 39.70 | 39.32 | 1.28% | 2,549,541 |
| Oct 28, 2025 | 39.17 | 39.31 | 38.56 | 39.20 | 38.83 | -0.58% | 2,289,867 |
| Oct 27, 2025 | 39.90 | 40.22 | 38.99 | 39.43 | 39.05 | 0.31% | 2,360,403 |
| Oct 24, 2025 | 40.68 | 40.75 | 39.16 | 39.31 | 38.94 | -2.91% | 3,152,283 |
| Oct 23, 2025 | 41.07 | 41.40 | 39.78 | 40.49 | 40.10 | 2.04% | 4,646,905 |
| Oct 22, 2025 | 40.35 | 41.85 | 39.23 | 39.68 | 39.30 | -9.63% | 7,563,157 |
| Oct 21, 2025 | 43.48 | 44.12 | 43.27 | 43.91 | 43.49 | 1.20% | 2,616,062 |
| Oct 20, 2025 | 43.07 | 43.82 | 42.71 | 43.39 | 42.98 | 0.88% | 1,757,398 |
| Oct 17, 2025 | 42.84 | 43.38 | 42.41 | 43.01 | 42.60 | 0.12% | 1,582,603 |
| Oct 16, 2025 | 43.31 | 43.64 | 42.08 | 42.96 | 42.55 | -0.42% | 2,118,957 |
| Oct 15, 2025 | 43.49 | 43.58 | 42.74 | 43.14 | 42.73 | 0.49% | 1,693,228 |
| Oct 14, 2025 | 42.17 | 43.88 | 42.07 | 42.93 | 42.52 | -1.29% | 1,445,914 |
| Oct 13, 2025 | 42.81 | 43.54 | 42.30 | 43.49 | 43.08 | 3.18% | 1,132,617 |
| Oct 10, 2025 | 43.78 | 44.41 | 42.12 | 42.15 | 41.75 | -5.60% | 1,708,196 |
| Oct 9, 2025 | 45.70 | 46.24 | 44.38 | 44.65 | 44.22 | -1.95% | 1,852,331 |
| Oct 8, 2025 | 44.75 | 45.71 | 44.08 | 45.54 | 45.11 | 2.87% | 2,607,259 |
| Oct 7, 2025 | 44.83 | 44.98 | 43.37 | 44.27 | 43.85 | -1.25% | 1,445,905 |
| Oct 6, 2025 | 45.41 | 45.61 | 44.59 | 44.83 | 44.40 | -0.42% | 1,846,189 |
| Oct 3, 2025 | 43.84 | 45.10 | 43.65 | 45.02 | 44.59 | 3.85% | 1,404,634 |
| Oct 2, 2025 | 44.85 | 45.15 | 43.31 | 43.35 | 42.94 | -4.01% | 2,012,697 |
| Oct 1, 2025 | 44.31 | 45.41 | 44.07 | 45.16 | 44.73 | 0.51% | 1,639,691 |
| Sep 30, 2025 | 45.00 | 45.24 | 44.15 | 44.93 | 44.50 | -1.53% | 2,119,939 |
| Sep 29, 2025 | 48.48 | 48.55 | 45.37 | 45.63 | 45.20 | -6.90% | 2,746,522 |
| Sep 26, 2025 | 48.17 | 49.85 | 48.09 | 49.01 | 48.54 | 1.98% | 1,425,906 |
| Sep 25, 2025 | 47.06 | 48.75 | 46.94 | 48.06 | 47.60 | 1.54% | 2,057,984 |
| Sep 24, 2025 | 47.57 | 48.35 | 47.31 | 47.33 | 46.88 | 1.11% | 2,040,872 |
| Sep 23, 2025 | 46.28 | 48.85 | 46.10 | 46.81 | 46.36 | 2.07% | 1,641,177 |
| Sep 22, 2025 | 45.16 | 45.93 | 44.91 | 45.86 | 45.42 | 0.95% | 1,300,518 |
| Sep 19, 2025 | 47.12 | 47.13 | 45.20 | 45.43 | 45.00 | -4.01% | 2,693,477 |
| Sep 18, 2025 | 48.02 | 48.02 | 46.86 | 47.33 | 46.88 | -0.36% | 1,183,523 |
| Sep 17, 2025 | 47.62 | 48.56 | 47.31 | 47.50 | 47.05 | -1.00% | 1,957,213 |
| Sep 16, 2025 | 47.19 | 48.02 | 46.93 | 47.98 | 47.52 | 3.20% | 2,027,150 |
| Sep 15, 2025 | 47.91 | 47.91 | 46.35 | 46.49 | 46.05 | -2.45% | 1,734,203 |
| Sep 12, 2025 | 48.83 | 49.21 | 47.63 | 47.66 | 47.21 | -1.91% | 1,126,689 |
| Sep 11, 2025 | 48.61 | 49.15 | 48.23 | 48.59 | 48.13 | -1.72% | 1,031,757 |
| Sep 10, 2025 | 47.40 | 49.45 | 47.25 | 49.44 | 48.97 | 4.61% | 1,169,666 |
| Sep 9, 2025 | 48.04 | 48.81 | 47.24 | 47.26 | 46.81 | -0.19% | 644,733 |
| Sep 8, 2025 | 48.45 | 48.56 | 46.90 | 47.35 | 46.90 | -1.84% | 1,415,426 |
| Sep 5, 2025 | 48.94 | 49.76 | 47.58 | 48.24 | 47.78 | -3.54% | 1,805,960 |
| Sep 4, 2025 | 48.48 | 50.26 | 48.27 | 50.01 | 49.53 | 2.21% | 2,003,105 |
| Sep 3, 2025 | 50.39 | 51.08 | 48.76 | 48.93 | 48.46 | -4.45% | 1,308,968 |
| Sep 2, 2025 | 50.16 | 51.22 | 49.98 | 51.21 | 50.72 | 1.69% | 1,106,288 |
| Aug 29, 2025 | 50.11 | 50.71 | 50.00 | 50.36 | 49.88 | 0.40% | 875,561 |
| Aug 28, 2025 | 50.14 | 50.34 | 49.11 | 50.16 | 49.68 | 0.54% | 1,123,910 |
| Aug 27, 2025 | 48.40 | 50.07 | 48.33 | 49.89 | 49.41 | 2.44% | 1,450,812 |
| Aug 26, 2025 | 48.95 | 49.30 | 48.19 | 48.70 | 48.24 | -1.40% | 1,525,162 |
| Aug 25, 2025 | 48.30 | 49.53 | 48.00 | 49.39 | 48.92 | 2.13% | 1,406,766 |
| Aug 22, 2025 | 46.40 | 48.66 | 46.40 | 48.36 | 47.90 | 4.36% | 1,222,721 |
| Aug 21, 2025 | 46.20 | 46.79 | 46.00 | 46.34 | 45.90 | 0.22% | 1,480,971 |
| Aug 20, 2025 | 45.99 | 46.46 | 45.37 | 46.24 | 45.80 | 0.54% | 1,359,128 |
| Aug 19, 2025 | 46.63 | 47.11 | 45.75 | 45.99 | 45.55 | -1.88% | 1,231,316 |
| Aug 18, 2025 | 46.75 | 46.97 | 45.89 | 46.87 | 46.42 | -0.06% | 1,602,294 |
| Aug 15, 2025 | 47.41 | 47.67 | 46.77 | 46.90 | 46.45 | -1.80% | 1,344,862 |
| Aug 14, 2025 | 47.61 | 47.81 | 46.87 | 47.76 | 47.00 | -0.46% | 973,854 |
| Aug 13, 2025 | 47.22 | 48.00 | 47.03 | 47.98 | 47.21 | 1.12% | 1,242,987 |
| Aug 12, 2025 | 46.54 | 47.92 | 46.39 | 47.45 | 46.69 | 2.64% | 2,302,662 |
| Aug 11, 2025 | 46.77 | 47.32 | 45.87 | 46.23 | 45.49 | -0.67% | 1,537,351 |
| Aug 8, 2025 | 46.55 | 47.34 | 46.05 | 46.54 | 45.79 | 1.00% | 1,057,178 |
| Aug 7, 2025 | 47.39 | 47.96 | 45.83 | 46.08 | 45.34 | -1.26% | 1,789,818 |
| Aug 6, 2025 | 48.27 | 48.98 | 46.32 | 46.67 | 45.92 | -2.36% | 1,784,283 |
| Aug 5, 2025 | 47.99 | 48.16 | 47.05 | 47.80 | 47.03 | 0.29% | 2,388,388 |
| Aug 4, 2025 | 47.43 | 48.19 | 47.27 | 47.66 | 46.90 | -0.33% | 1,940,823 |
| Aug 1, 2025 | 49.30 | 49.65 | 47.52 | 47.82 | 47.05 | -4.13% | 1,894,984 |
| Jul 31, 2025 | 50.58 | 51.39 | 49.53 | 49.88 | 49.08 | -2.64% | 2,551,566 |
| Jul 30, 2025 | 52.10 | 52.25 | 50.57 | 51.23 | 50.41 | -2.16% | 1,598,395 |
| Jul 29, 2025 | 52.53 | 52.70 | 51.48 | 52.36 | 51.52 | -0.36% | 1,558,900 |
| Jul 28, 2025 | 51.65 | 52.67 | 51.42 | 52.55 | 51.71 | 3.47% | 1,396,621 |
| Jul 25, 2025 | 50.73 | 51.34 | 50.05 | 50.79 | 49.98 | 0.28% | 1,739,205 |
| Jul 24, 2025 | 50.13 | 51.00 | 49.61 | 50.65 | 49.84 | 0.64% | 2,954,608 |
| Jul 23, 2025 | 49.13 | 50.52 | 48.55 | 50.33 | 49.52 | -1.16% | 2,664,075 |
| Jul 22, 2025 | 50.08 | 51.10 | 50.04 | 50.92 | 50.10 | 2.13% | 2,610,873 |
| Jul 21, 2025 | 51.59 | 51.68 | 49.79 | 49.86 | 49.06 | -2.88% | 2,627,737 |
| Jul 18, 2025 | 52.60 | 53.04 | 51.23 | 51.34 | 50.52 | -0.81% | 1,933,477 |
| Jul 17, 2025 | 49.88 | 51.92 | 49.88 | 51.76 | 50.93 | 3.33% | 1,818,158 |