Matador Resources Company (MTDR)
NYSE: MTDR · Real-Time Price · USD
49.90
-0.26 (-0.52%)
At close: Jun 26, 2026, 4:00 PM EDT
50.20
+0.30 (0.60%)
After-hours: Jun 26, 2026, 7:06 PM EDT
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.77 | 50.72 | 49.20 | 49.90 | 49.90 | -0.52% | 2,165,476 |
| Jun 25, 2026 | 49.48 | 50.97 | 49.48 | 50.16 | 50.16 | 0.14% | 1,582,437 |
| Jun 24, 2026 | 48.98 | 50.16 | 48.38 | 50.09 | 50.09 | -0.58% | 2,375,135 |
| Jun 23, 2026 | 50.33 | 51.14 | 50.05 | 50.38 | 50.38 | -0.55% | 1,960,951 |
| Jun 22, 2026 | 49.83 | 50.74 | 49.44 | 50.66 | 50.66 | 2.22% | 2,052,415 |
| Jun 18, 2026 | 49.65 | 50.12 | 48.79 | 49.56 | 49.56 | -1.67% | 3,136,956 |
| Jun 17, 2026 | 50.93 | 51.84 | 50.23 | 50.40 | 50.40 | -1.58% | 1,318,815 |
| Jun 16, 2026 | 50.47 | 51.56 | 50.22 | 51.21 | 51.21 | -0.33% | 1,530,768 |
| Jun 15, 2026 | 51.09 | 52.27 | 50.82 | 51.38 | 51.38 | -4.94% | 1,896,267 |
| Jun 12, 2026 | 52.99 | 55.24 | 52.52 | 54.05 | 54.05 | 0.80% | 982,657 |
| Jun 11, 2026 | 55.86 | 56.03 | 53.27 | 53.62 | 53.62 | -2.35% | 1,496,938 |
| Jun 10, 2026 | 54.34 | 55.96 | 54.15 | 54.91 | 54.91 | 2.20% | 1,765,615 |
| Jun 9, 2026 | 54.88 | 55.31 | 52.58 | 53.73 | 53.73 | -2.86% | 1,296,694 |
| Jun 8, 2026 | 54.26 | 55.71 | 54.17 | 55.31 | 55.31 | 3.25% | 1,256,051 |
| Jun 5, 2026 | 55.43 | 55.89 | 53.49 | 53.57 | 53.57 | -3.91% | 1,458,212 |
| Jun 4, 2026 | 55.69 | 56.47 | 55.19 | 55.75 | 55.75 | -1.40% | 1,779,775 |
| Jun 3, 2026 | 56.58 | 56.98 | 55.90 | 56.54 | 56.54 | 0.96% | 2,462,274 |
| Jun 2, 2026 | 56.30 | 56.70 | 55.71 | 56.00 | 56.00 | -0.12% | 2,162,923 |
| Jun 1, 2026 | 55.18 | 56.93 | 55.05 | 56.07 | 56.07 | 4.61% | 1,319,008 |
| May 29, 2026 | 53.95 | 54.03 | 52.46 | 53.60 | 53.60 | -0.43% | 1,408,881 |
| May 28, 2026 | 53.83 | 54.27 | 52.84 | 53.83 | 53.83 | 2.57% | 1,831,509 |
| May 27, 2026 | 52.53 | 53.53 | 51.93 | 52.48 | 52.48 | -2.42% | 1,715,084 |
| May 26, 2026 | 55.39 | 56.20 | 53.73 | 53.78 | 53.78 | -5.05% | 1,239,032 |
| May 22, 2026 | 55.68 | 57.14 | 55.68 | 56.64 | 56.64 | 0.98% | 1,483,453 |
| May 21, 2026 | 60.32 | 60.32 | 55.81 | 56.09 | 56.09 | -5.76% | 4,470,811 |
| May 20, 2026 | 61.45 | 62.40 | 59.27 | 59.52 | 59.52 | -3.55% | 1,399,983 |
| May 19, 2026 | 61.82 | 62.13 | 60.63 | 61.71 | 61.71 | 1.48% | 1,289,362 |
| May 18, 2026 | 59.91 | 61.52 | 59.27 | 60.81 | 60.81 | 0.78% | 1,339,275 |
| May 15, 2026 | 58.74 | 60.41 | 58.23 | 60.34 | 60.34 | 4.14% | 1,505,279 |
| May 14, 2026 | 57.88 | 58.14 | 57.12 | 57.94 | 57.94 | 1.10% | 1,054,160 |
| May 13, 2026 | 56.78 | 57.38 | 55.72 | 57.31 | 57.31 | 1.17% | 1,456,374 |
| May 12, 2026 | 57.49 | 57.61 | 56.10 | 56.65 | 56.65 | 0.57% | 1,367,123 |
| May 11, 2026 | 56.27 | 56.81 | 55.87 | 56.33 | 56.33 | 1.94% | 1,275,427 |
| May 8, 2026 | 55.37 | 56.06 | 54.90 | 55.26 | 55.26 | 0.12% | 2,683,632 |
| May 7, 2026 | 58.27 | 58.27 | 54.12 | 55.57 | 55.20 | -3.79% | 2,854,091 |
| May 6, 2026 | 59.19 | 60.25 | 57.72 | 57.76 | 57.37 | -8.22% | 2,277,729 |
| May 5, 2026 | 62.86 | 63.68 | 62.40 | 62.93 | 62.51 | -1.39% | 1,175,720 |
| May 4, 2026 | 62.63 | 63.88 | 62.11 | 63.82 | 63.39 | 2.34% | 1,203,754 |
| May 1, 2026 | 62.72 | 62.81 | 60.83 | 62.36 | 61.94 | -1.70% | 1,081,243 |
| Apr 30, 2026 | 61.36 | 63.48 | 61.10 | 63.44 | 63.01 | 0.86% | 2,170,746 |
| Apr 29, 2026 | 62.30 | 62.96 | 61.55 | 62.90 | 62.48 | 2.90% | 1,525,317 |
| Apr 28, 2026 | 62.63 | 62.70 | 60.94 | 61.13 | 60.72 | -0.10% | 2,070,769 |
| Apr 27, 2026 | 61.15 | 62.25 | 61.03 | 61.19 | 60.78 | 1.21% | 975,542 |
| Apr 24, 2026 | 60.40 | 61.49 | 59.90 | 60.46 | 60.05 | -1.00% | 1,078,098 |
| Apr 23, 2026 | 61.39 | 61.91 | 60.32 | 61.07 | 60.66 | 1.11% | 1,758,359 |
| Apr 22, 2026 | 59.39 | 60.78 | 59.18 | 60.40 | 59.99 | 2.42% | 1,471,041 |
| Apr 21, 2026 | 56.70 | 59.10 | 56.04 | 58.97 | 58.57 | 4.48% | 1,851,838 |
| Apr 20, 2026 | 55.97 | 56.95 | 55.44 | 56.44 | 56.06 | 1.51% | 1,686,947 |
| Apr 17, 2026 | 55.27 | 55.83 | 52.76 | 55.60 | 55.22 | -5.60% | 3,537,087 |
| Apr 16, 2026 | 57.84 | 58.96 | 57.60 | 58.90 | 58.50 | 3.21% | 1,008,401 |
| Apr 15, 2026 | 57.07 | 57.85 | 56.34 | 57.07 | 56.68 | -0.45% | 1,086,090 |
| Apr 14, 2026 | 59.43 | 59.47 | 56.73 | 57.33 | 56.94 | -4.94% | 1,630,630 |
| Apr 13, 2026 | 60.90 | 61.63 | 59.82 | 60.31 | 59.90 | 0.75% | 1,116,339 |
| Apr 10, 2026 | 59.04 | 60.39 | 58.85 | 59.86 | 59.46 | 0.17% | 1,028,051 |
| Apr 9, 2026 | 60.37 | 61.92 | 59.18 | 59.76 | 59.36 | -0.96% | 2,229,370 |
| Apr 8, 2026 | 58.68 | 60.54 | 56.76 | 60.34 | 59.93 | -6.44% | 2,743,411 |
| Apr 7, 2026 | 64.17 | 65.13 | 63.76 | 64.49 | 64.05 | 1.42% | 1,299,546 |
| Apr 6, 2026 | 63.08 | 63.81 | 62.43 | 63.59 | 63.16 | 1.10% | 1,525,768 |
| Apr 2, 2026 | 63.82 | 64.50 | 61.80 | 62.90 | 62.48 | 3.69% | 1,783,291 |
| Apr 1, 2026 | 61.49 | 62.60 | 59.85 | 60.66 | 60.25 | -3.99% | 2,298,557 |
| Mar 31, 2026 | 64.94 | 66.05 | 61.89 | 63.18 | 62.75 | -2.56% | 2,339,078 |
| Mar 30, 2026 | 65.90 | 66.84 | 64.44 | 64.84 | 64.40 | -0.93% | 2,057,771 |
| Mar 27, 2026 | 64.84 | 65.75 | 64.24 | 65.45 | 65.01 | 1.95% | 2,658,047 |
| Mar 26, 2026 | 61.95 | 64.48 | 61.75 | 64.20 | 63.77 | 5.16% | 2,360,011 |
| Mar 25, 2026 | 60.14 | 61.08 | 60.14 | 61.05 | 60.64 | 0.21% | 1,180,006 |
| Mar 24, 2026 | 59.46 | 61.48 | 59.30 | 60.92 | 60.51 | 3.52% | 1,625,435 |
| Mar 23, 2026 | 56.81 | 59.54 | 56.59 | 58.85 | 58.45 | 0.60% | 1,551,601 |
| Mar 20, 2026 | 57.47 | 59.50 | 57.43 | 58.50 | 58.11 | 2.51% | 3,279,327 |
| Mar 19, 2026 | 58.08 | 58.39 | 56.51 | 57.07 | 56.68 | -0.89% | 2,507,579 |
| Mar 18, 2026 | 58.01 | 58.51 | 57.11 | 57.58 | 57.19 | -0.07% | 1,438,832 |
| Mar 17, 2026 | 57.00 | 58.32 | 56.82 | 57.62 | 57.23 | 2.24% | 1,398,494 |
| Mar 16, 2026 | 56.18 | 57.29 | 55.59 | 56.36 | 55.98 | -1.35% | 1,718,540 |
| Mar 13, 2026 | 55.42 | 57.39 | 54.77 | 57.13 | 56.74 | 1.73% | 1,168,578 |
| Mar 12, 2026 | 56.84 | 57.50 | 56.10 | 56.16 | 55.78 | -0.14% | 2,307,328 |
| Mar 11, 2026 | 54.90 | 56.50 | 54.57 | 56.24 | 55.86 | 3.23% | 1,780,782 |
| Mar 10, 2026 | 55.41 | 56.00 | 54.15 | 54.48 | 54.11 | -2.97% | 1,877,354 |
| Mar 9, 2026 | 57.00 | 58.32 | 55.33 | 56.15 | 55.77 | -0.30% | 3,216,742 |
| Mar 6, 2026 | 55.78 | 56.55 | 54.82 | 56.32 | 55.94 | 2.38% | 2,736,840 |
| Mar 5, 2026 | 53.98 | 55.60 | 53.98 | 55.01 | 54.64 | 2.76% | 2,129,818 |
| Mar 4, 2026 | 52.30 | 53.93 | 51.94 | 53.53 | 53.17 | 0.06% | 1,986,134 |
| Mar 3, 2026 | 54.82 | 55.29 | 52.75 | 53.50 | 53.14 | -1.15% | 2,095,788 |
| Mar 2, 2026 | 53.54 | 54.25 | 51.66 | 54.12 | 53.75 | 5.29% | 3,615,229 |
| Feb 27, 2026 | 50.20 | 51.68 | 49.62 | 51.40 | 51.05 | 4.38% | 2,236,710 |
| Feb 26, 2026 | 48.60 | 50.41 | 48.46 | 49.62 | 48.91 | -0.26% | 2,473,505 |
| Feb 25, 2026 | 50.19 | 51.18 | 48.07 | 49.75 | 49.04 | -1.54% | 2,303,563 |
| Feb 24, 2026 | 51.53 | 51.53 | 49.55 | 50.53 | 49.81 | -1.23% | 3,378,620 |
| Feb 23, 2026 | 52.44 | 52.64 | 50.77 | 51.16 | 50.43 | -2.35% | 1,537,229 |
| Feb 20, 2026 | 51.77 | 52.41 | 51.04 | 52.39 | 51.64 | 0.61% | 1,843,187 |
| Feb 19, 2026 | 50.42 | 52.20 | 50.23 | 52.07 | 51.33 | 4.92% | 3,157,792 |
| Feb 18, 2026 | 48.43 | 49.78 | 48.39 | 49.63 | 48.92 | 4.73% | 1,943,103 |
| Feb 17, 2026 | 48.25 | 48.50 | 46.25 | 47.39 | 46.71 | -0.86% | 1,162,563 |
| Feb 13, 2026 | 46.87 | 48.47 | 46.84 | 47.80 | 47.12 | 2.05% | 1,562,932 |
| Feb 12, 2026 | 48.38 | 48.38 | 45.50 | 46.84 | 46.17 | -3.44% | 1,814,402 |
| Feb 11, 2026 | 48.00 | 48.63 | 47.49 | 48.51 | 47.82 | 3.39% | 1,747,810 |
| Feb 10, 2026 | 47.74 | 47.96 | 46.63 | 46.92 | 46.25 | -1.59% | 1,255,021 |
| Feb 9, 2026 | 47.13 | 47.83 | 46.90 | 47.68 | 47.00 | 0.70% | 1,539,519 |
| Feb 6, 2026 | 45.93 | 47.68 | 45.81 | 47.35 | 46.68 | 3.50% | 1,531,220 |
| Feb 5, 2026 | 46.04 | 46.52 | 44.72 | 45.75 | 45.10 | -2.58% | 1,645,380 |
| Feb 4, 2026 | 45.00 | 47.25 | 44.93 | 46.96 | 46.29 | 5.39% | 2,066,236 |
| Feb 3, 2026 | 43.68 | 44.72 | 43.20 | 44.56 | 43.92 | 2.04% | 2,089,908 |