Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
61.13
-0.06 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
61.50
+0.37 (0.61%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.63 | 62.70 | 60.94 | 61.13 | 61.13 | -0.10% | 2,070,636 |
| Apr 27, 2026 | 61.15 | 62.25 | 61.03 | 61.19 | 61.19 | 1.21% | 974,574 |
| Apr 24, 2026 | 60.40 | 61.49 | 59.90 | 60.46 | 60.46 | -1.00% | 1,058,596 |
| Apr 23, 2026 | 61.39 | 61.91 | 60.32 | 61.07 | 61.07 | 1.11% | 1,755,158 |
| Apr 22, 2026 | 59.39 | 60.78 | 59.18 | 60.40 | 60.40 | 2.42% | 1,450,384 |
| Apr 21, 2026 | 56.70 | 59.10 | 56.04 | 58.97 | 58.97 | 4.48% | 1,851,552 |
| Apr 20, 2026 | 55.97 | 56.95 | 55.44 | 56.44 | 56.44 | 1.51% | 1,683,949 |
| Apr 17, 2026 | 55.27 | 55.83 | 52.76 | 55.60 | 55.60 | -5.60% | 3,535,087 |
| Apr 16, 2026 | 57.84 | 58.96 | 57.60 | 58.90 | 58.90 | 3.21% | 1,008,401 |
| Apr 15, 2026 | 57.07 | 57.85 | 56.34 | 57.07 | 57.07 | -0.45% | 990,927 |
| Apr 14, 2026 | 59.43 | 59.47 | 56.73 | 57.33 | 57.33 | -4.94% | 1,501,785 |
| Apr 13, 2026 | 60.90 | 61.63 | 59.82 | 60.31 | 60.31 | 0.75% | 1,016,219 |
| Apr 10, 2026 | 59.04 | 60.39 | 58.85 | 59.86 | 59.86 | 0.17% | 1,027,390 |
| Apr 9, 2026 | 60.37 | 61.92 | 59.18 | 59.76 | 59.76 | -0.96% | 2,226,926 |
| Apr 8, 2026 | 58.68 | 60.54 | 56.76 | 60.34 | 60.34 | -6.44% | 2,741,823 |
| Apr 7, 2026 | 64.17 | 65.13 | 63.76 | 64.49 | 64.49 | 1.42% | 1,256,526 |
| Apr 6, 2026 | 63.08 | 63.81 | 62.43 | 63.59 | 63.59 | 1.10% | 1,525,597 |
| Apr 2, 2026 | 63.82 | 64.50 | 61.80 | 62.90 | 62.90 | 3.69% | 1,633,167 |
| Apr 1, 2026 | 61.49 | 62.60 | 59.85 | 60.66 | 60.66 | -3.99% | 2,298,199 |
| Mar 31, 2026 | 64.94 | 66.05 | 61.89 | 63.18 | 63.18 | -2.56% | 2,338,249 |
| Mar 30, 2026 | 65.90 | 66.84 | 64.44 | 64.84 | 64.84 | -0.93% | 2,057,238 |
| Mar 27, 2026 | 64.84 | 65.75 | 64.24 | 65.45 | 65.45 | 1.95% | 2,649,508 |
| Mar 26, 2026 | 61.95 | 64.48 | 61.75 | 64.20 | 64.20 | 5.16% | 2,359,642 |
| Mar 25, 2026 | 60.14 | 61.08 | 60.14 | 61.05 | 61.05 | 0.21% | 1,179,819 |
| Mar 24, 2026 | 59.46 | 61.48 | 59.30 | 60.92 | 60.92 | 3.52% | 1,624,225 |
| Mar 23, 2026 | 56.81 | 59.54 | 56.59 | 58.85 | 58.85 | 0.60% | 1,550,811 |
| Mar 20, 2026 | 57.47 | 59.50 | 57.43 | 58.50 | 58.50 | 2.51% | 3,212,145 |
| Mar 19, 2026 | 58.08 | 58.39 | 56.51 | 57.07 | 57.07 | -0.89% | 2,494,119 |
| Mar 18, 2026 | 58.01 | 58.51 | 57.11 | 57.58 | 57.58 | -0.07% | 1,437,189 |
| Mar 17, 2026 | 57.00 | 58.32 | 56.82 | 57.62 | 57.62 | 2.24% | 1,395,891 |
| Mar 16, 2026 | 56.18 | 57.29 | 55.59 | 56.36 | 56.36 | -1.35% | 1,702,658 |
| Mar 13, 2026 | 55.42 | 57.39 | 54.77 | 57.13 | 57.13 | 1.73% | 1,168,203 |
| Mar 12, 2026 | 56.84 | 57.50 | 56.10 | 56.16 | 56.16 | -0.14% | 2,286,434 |
| Mar 11, 2026 | 54.90 | 56.50 | 54.57 | 56.24 | 56.24 | 3.23% | 1,769,091 |
| Mar 10, 2026 | 55.41 | 56.00 | 54.15 | 54.48 | 54.48 | -2.97% | 1,876,190 |
| Mar 9, 2026 | 57.00 | 58.32 | 55.33 | 56.15 | 56.15 | -0.30% | 3,214,637 |
| Mar 6, 2026 | 55.78 | 56.55 | 54.82 | 56.32 | 56.32 | 2.38% | 2,735,385 |
| Mar 5, 2026 | 53.98 | 55.60 | 53.98 | 55.01 | 55.01 | 2.76% | 2,129,761 |
| Mar 4, 2026 | 52.30 | 53.93 | 51.94 | 53.53 | 53.53 | 0.06% | 1,986,134 |
| Mar 3, 2026 | 54.82 | 55.29 | 52.75 | 53.50 | 53.50 | -1.15% | 2,095,634 |
| Mar 2, 2026 | 53.54 | 54.25 | 51.66 | 54.12 | 54.12 | 5.29% | 3,614,148 |
| 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 |