Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
51.40
+2.16 (4.38%)
At close: Feb 27, 2026, 4:00 PM EST
51.60
+0.20 (0.39%)
After-hours: Feb 27, 2026, 7:31 PM EST
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 50.20 | 51.68 | 49.62 | 51.40 | 51.40 | 3.59% | 2,211,621 |
| Feb 26, 2026 | 48.60 | 50.41 | 48.46 | 49.62 | 49.25 | -0.26% | 2,473,505 |
| Feb 25, 2026 | 50.19 | 51.18 | 48.07 | 49.75 | 49.37 | -1.54% | 2,303,563 |
| Feb 24, 2026 | 51.53 | 51.53 | 49.55 | 50.53 | 50.15 | -1.23% | 3,378,620 |
| Feb 23, 2026 | 52.44 | 52.64 | 50.77 | 51.16 | 50.77 | -2.35% | 1,537,229 |
| Feb 20, 2026 | 51.77 | 52.41 | 51.04 | 52.39 | 51.99 | 0.61% | 1,843,187 |
| Feb 19, 2026 | 50.42 | 52.20 | 50.23 | 52.07 | 51.68 | 4.92% | 3,157,792 |
| Feb 18, 2026 | 48.43 | 49.78 | 48.39 | 49.63 | 49.25 | 4.73% | 1,943,103 |
| Feb 17, 2026 | 48.25 | 48.50 | 46.25 | 47.39 | 47.03 | -0.86% | 1,162,563 |
| Feb 13, 2026 | 46.87 | 48.47 | 46.84 | 47.80 | 47.44 | 2.05% | 1,562,932 |
| Feb 12, 2026 | 48.38 | 48.38 | 45.50 | 46.84 | 46.49 | -3.44% | 1,814,402 |
| Feb 11, 2026 | 48.00 | 48.63 | 47.49 | 48.51 | 48.14 | 3.39% | 1,747,810 |
| Feb 10, 2026 | 47.74 | 47.96 | 46.63 | 46.92 | 46.57 | -1.59% | 1,255,021 |
| Feb 9, 2026 | 47.13 | 47.83 | 46.90 | 47.68 | 47.32 | 0.70% | 1,539,519 |
| Feb 6, 2026 | 45.93 | 47.68 | 45.81 | 47.35 | 46.99 | 3.50% | 1,531,220 |
| Feb 5, 2026 | 46.04 | 46.52 | 44.72 | 45.75 | 45.40 | -2.58% | 1,645,380 |
| Feb 4, 2026 | 45.00 | 47.25 | 44.93 | 46.96 | 46.61 | 5.39% | 2,066,236 |
| Feb 3, 2026 | 43.68 | 44.72 | 43.20 | 44.56 | 44.22 | 2.04% | 2,089,908 |
| Feb 2, 2026 | 43.70 | 44.18 | 42.87 | 43.67 | 43.34 | -3.47% | 1,835,283 |
| Jan 30, 2026 | 44.55 | 45.35 | 43.97 | 45.24 | 44.90 | 1.03% | 1,357,733 |
| Jan 29, 2026 | 45.33 | 46.44 | 44.51 | 44.78 | 44.44 | 1.87% | 2,383,888 |
| Jan 28, 2026 | 43.88 | 44.39 | 43.16 | 43.96 | 43.63 | 1.43% | 1,526,395 |
| Jan 27, 2026 | 42.37 | 43.48 | 42.37 | 43.34 | 43.01 | 1.86% | 1,401,594 |
| Jan 26, 2026 | 43.62 | 43.62 | 41.89 | 42.55 | 42.23 | -0.91% | 1,627,364 |
| Jan 23, 2026 | 44.02 | 44.63 | 42.60 | 42.94 | 42.62 | -0.49% | 1,585,885 |
| Jan 22, 2026 | 43.28 | 43.63 | 42.64 | 43.15 | 42.82 | -1.39% | 1,476,772 |
| Jan 21, 2026 | 44.02 | 45.02 | 43.40 | 43.76 | 43.43 | 1.86% | 1,962,337 |
| Jan 20, 2026 | 43.38 | 44.25 | 42.65 | 42.96 | 42.64 | 0.30% | 1,836,960 |
| Jan 16, 2026 | 43.18 | 43.21 | 42.48 | 42.83 | 42.51 | 0.09% | 1,338,068 |
| Jan 15, 2026 | 42.74 | 43.14 | 42.06 | 42.79 | 42.47 | -1.84% | 1,337,638 |
| Jan 14, 2026 | 42.90 | 44.93 | 42.90 | 43.59 | 43.26 | 2.18% | 3,066,558 |
| Jan 13, 2026 | 42.30 | 43.20 | 41.90 | 42.66 | 42.34 | 1.84% | 3,052,240 |
| Jan 12, 2026 | 42.04 | 42.63 | 41.59 | 41.89 | 41.57 | -0.85% | 1,646,638 |
| Jan 9, 2026 | 42.77 | 43.12 | 41.64 | 42.25 | 41.93 | -0.42% | 1,921,046 |
| Jan 8, 2026 | 40.04 | 43.38 | 39.86 | 42.43 | 42.11 | 6.29% | 2,311,983 |
| Jan 7, 2026 | 41.02 | 41.05 | 39.72 | 39.92 | 39.62 | -3.11% | 1,548,448 |
| Jan 6, 2026 | 41.51 | 42.21 | 40.94 | 41.20 | 40.89 | -0.51% | 1,563,587 |
| Jan 5, 2026 | 44.00 | 44.20 | 40.50 | 41.41 | 41.10 | -4.50% | 1,645,349 |
| Jan 2, 2026 | 42.37 | 43.58 | 41.84 | 43.36 | 43.03 | 2.17% | 1,697,426 |
| Dec 31, 2025 | 42.75 | 42.83 | 42.09 | 42.44 | 42.12 | -0.82% | 813,392 |
| Dec 30, 2025 | 42.61 | 43.07 | 42.53 | 42.79 | 42.47 | 1.69% | 852,411 |
| Dec 29, 2025 | 41.83 | 42.34 | 41.83 | 42.08 | 41.76 | 1.28% | 1,226,822 |
| Dec 26, 2025 | 41.84 | 41.84 | 41.08 | 41.55 | 41.24 | -0.43% | 696,840 |
| Dec 24, 2025 | 41.64 | 41.85 | 41.31 | 41.73 | 41.41 | -0.02% | 350,563 |
| Dec 23, 2025 | 42.04 | 42.20 | 41.13 | 41.74 | 41.42 | -0.45% | 1,042,551 |
| Dec 22, 2025 | 41.73 | 42.73 | 41.58 | 41.93 | 41.61 | 1.99% | 1,316,064 |
| Dec 19, 2025 | 40.98 | 41.88 | 40.98 | 41.11 | 40.80 | 0.49% | 2,967,872 |
| Dec 18, 2025 | 42.84 | 42.86 | 40.70 | 40.91 | 40.60 | -4.97% | 1,845,548 |
| Dec 17, 2025 | 41.94 | 43.11 | 41.78 | 43.05 | 42.72 | 4.06% | 1,570,225 |
| Dec 16, 2025 | 42.26 | 42.60 | 41.02 | 41.37 | 41.06 | -4.26% | 1,366,453 |
| Dec 15, 2025 | 44.30 | 44.30 | 42.50 | 43.21 | 42.88 | -2.35% | 1,351,030 |
| Dec 12, 2025 | 45.53 | 45.70 | 44.21 | 44.25 | 43.92 | -1.43% | 1,297,459 |
| Dec 11, 2025 | 44.91 | 45.61 | 44.66 | 44.89 | 44.55 | -1.88% | 1,746,600 |
| Dec 10, 2025 | 44.62 | 46.08 | 44.00 | 45.75 | 45.40 | 2.72% | 1,888,305 |
| Dec 9, 2025 | 44.33 | 45.10 | 44.33 | 44.54 | 44.20 | 0.27% | 1,146,981 |
| Dec 8, 2025 | 44.61 | 45.54 | 44.35 | 44.42 | 44.08 | -1.77% | 1,392,241 |
| Dec 5, 2025 | 44.52 | 45.93 | 44.49 | 45.22 | 44.88 | 1.32% | 1,388,133 |
| Dec 4, 2025 | 44.28 | 44.73 | 44.26 | 44.63 | 44.29 | 0.79% | 1,034,052 |
| Dec 3, 2025 | 43.32 | 44.63 | 43.16 | 44.28 | 43.95 | 3.10% | 1,151,497 |
| Dec 2, 2025 | 43.19 | 43.47 | 42.55 | 42.95 | 42.63 | -1.29% | 1,099,100 |
| Dec 1, 2025 | 42.44 | 43.84 | 42.25 | 43.51 | 43.18 | 2.62% | 1,355,892 |
| Nov 28, 2025 | 41.58 | 42.67 | 41.47 | 42.40 | 42.08 | 1.75% | 485,133 |
| Nov 26, 2025 | 41.30 | 42.20 | 41.23 | 41.67 | 41.36 | 1.07% | 1,203,633 |
| Nov 25, 2025 | 40.92 | 41.30 | 40.30 | 41.23 | 40.92 | -0.22% | 1,265,730 |
| Nov 24, 2025 | 40.70 | 41.46 | 40.05 | 41.32 | 41.01 | 0.61% | 2,012,374 |
| Nov 21, 2025 | 40.15 | 41.53 | 39.93 | 41.07 | 40.76 | 1.51% | 1,376,357 |
| Nov 20, 2025 | 41.19 | 42.31 | 40.36 | 40.46 | 40.15 | -1.39% | 1,752,658 |
| Nov 19, 2025 | 40.20 | 41.11 | 39.70 | 41.03 | 40.72 | -0.32% | 1,629,924 |
| Nov 18, 2025 | 39.71 | 41.64 | 39.55 | 41.16 | 40.85 | 2.69% | 1,495,930 |
| Nov 17, 2025 | 41.27 | 41.67 | 39.88 | 40.08 | 39.78 | -3.26% | 1,423,959 |
| Nov 14, 2025 | 40.39 | 41.49 | 40.30 | 41.43 | 41.12 | 1.54% | 1,811,585 |
| Nov 13, 2025 | 40.05 | 41.33 | 40.01 | 40.80 | 40.49 | 2.31% | 2,062,058 |
| Nov 12, 2025 | 40.06 | 40.85 | 39.70 | 39.88 | 39.58 | -1.63% | 2,013,267 |
| Nov 11, 2025 | 39.77 | 40.93 | 39.74 | 40.54 | 40.23 | 2.48% | 2,202,062 |
| Nov 10, 2025 | 39.51 | 39.73 | 38.80 | 39.56 | 39.26 | 0.53% | 1,640,147 |
| Nov 7, 2025 | 38.29 | 39.45 | 37.74 | 39.35 | 38.68 | 3.72% | 1,943,309 |
| Nov 6, 2025 | 37.82 | 39.16 | 37.82 | 37.94 | 37.29 | 2.02% | 2,099,461 |
| Nov 5, 2025 | 38.82 | 39.08 | 37.14 | 37.19 | 36.56 | -4.03% | 2,979,690 |
| Nov 4, 2025 | 38.92 | 38.99 | 38.25 | 38.75 | 38.09 | -1.30% | 2,134,186 |
| Nov 3, 2025 | 39.50 | 39.89 | 38.38 | 39.26 | 38.59 | -0.51% | 1,972,737 |
| Oct 31, 2025 | 39.49 | 39.92 | 39.22 | 39.46 | 38.79 | 0.36% | 1,278,823 |
| Oct 30, 2025 | 39.59 | 40.54 | 39.26 | 39.32 | 38.65 | -0.96% | 2,195,071 |
| Oct 29, 2025 | 39.27 | 40.43 | 39.26 | 39.70 | 39.02 | 1.28% | 2,549,541 |
| Oct 28, 2025 | 39.17 | 39.31 | 38.56 | 39.20 | 38.53 | -0.58% | 2,289,867 |
| Oct 27, 2025 | 39.90 | 40.22 | 38.99 | 39.43 | 38.76 | 0.31% | 2,360,403 |
| Oct 24, 2025 | 40.68 | 40.75 | 39.16 | 39.31 | 38.64 | -2.91% | 3,152,283 |
| Oct 23, 2025 | 41.07 | 41.40 | 39.78 | 40.49 | 39.80 | 2.04% | 4,646,905 |
| Oct 22, 2025 | 40.35 | 41.85 | 39.23 | 39.68 | 39.00 | -9.63% | 7,563,157 |
| Oct 21, 2025 | 43.48 | 44.12 | 43.27 | 43.91 | 43.16 | 1.20% | 2,616,062 |
| Oct 20, 2025 | 43.07 | 43.82 | 42.71 | 43.39 | 42.65 | 0.88% | 1,757,398 |
| Oct 17, 2025 | 42.84 | 43.38 | 42.41 | 43.01 | 42.28 | 0.12% | 1,582,603 |
| Oct 16, 2025 | 43.31 | 43.64 | 42.08 | 42.96 | 42.23 | -0.42% | 2,118,957 |
| Oct 15, 2025 | 43.49 | 43.58 | 42.74 | 43.14 | 42.41 | 0.49% | 1,693,228 |
| Oct 14, 2025 | 42.17 | 43.88 | 42.07 | 42.93 | 42.20 | -1.29% | 1,445,914 |
| Oct 13, 2025 | 42.81 | 43.54 | 42.30 | 43.49 | 42.75 | 3.18% | 1,132,617 |
| Oct 10, 2025 | 43.78 | 44.41 | 42.12 | 42.15 | 41.43 | -5.60% | 1,708,196 |
| Oct 9, 2025 | 45.70 | 46.24 | 44.38 | 44.65 | 43.89 | -1.95% | 1,852,331 |
| Oct 8, 2025 | 44.75 | 45.71 | 44.08 | 45.54 | 44.77 | 2.87% | 2,607,259 |
| Oct 7, 2025 | 44.83 | 44.98 | 43.37 | 44.27 | 43.52 | -1.25% | 1,445,905 |
| Oct 6, 2025 | 45.41 | 45.61 | 44.59 | 44.83 | 44.07 | -0.42% | 1,846,189 |