Matador Resources Company Common Stock (MTDR)

Last Price51.35

Change+1.01 (2.01%)

NYSE · Last Trade: Nov 11th, 11:38 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Matador Resources Company Common Stock (MTDR)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	48.86	50.58	48.21	50.34	2,161,313	50.34
11/09/2026	49.80	51.09	49.20	49.97	1,577,149	49.53
11/06/2026	49.92	51.40	49.58	50.41	2,411,477	49.97
11/05/2026	51.32	53.25	49.80	49.87	1,784,738	49.43
11/04/2026	52.64	52.73	50.06	50.37	3,452,966	49.93
11/03/2026	55.00	57.25	54.30	54.31	2,637,196	53.83
11/02/2026	59.40	59.82	55.63	55.76	2,030,649	55.27
10/30/2026	60.52	60.92	60.19	60.88	1,424,259	60.35
10/29/2026	60.12	60.16	59.18	59.83	1,231,459	59.31
10/28/2026	59.90	60.41	59.30	59.84	1,454,148	59.32
10/27/2026	59.81	60.42	58.62	59.27	957,426	58.75
10/26/2026	58.54	60.95	58.54	60.09	2,024,315	59.56
10/23/2026	57.19	60.80	57.19	59.96	1,922,643	59.44
10/22/2026	58.62	58.87	55.83	56.79	1,194,898	56.29
10/21/2026	57.50	58.03	56.92	57.75	1,402,939	57.24
10/20/2026	58.09	58.14	56.19	57.44	1,497,190	56.94
10/19/2026	57.24	58.01	57.01	57.38	1,001,111	56.88
10/16/2026	54.19	57.56	54.19	57.52	1,948,105	57.02
10/15/2026	55.12	55.73	53.52	53.77	1,450,075	53.30
10/14/2026	56.39	56.48	55.03	55.19	1,353,620	54.71
10/13/2026	55.46	56.18	55.21	55.88	1,056,040	55.39
10/12/2026	55.24	55.87	54.83	55.11	1,069,963	54.63
10/09/2026	54.40	55.29	54.22	54.28	759,413	53.80
10/08/2026	54.27	54.75	53.74	54.48	1,221,859	54.00
10/07/2026	53.44	54.08	51.98	52.85	1,312,251	52.39
10/06/2026	52.56	53.16	52.10	52.91	1,048,233	52.45
10/05/2026	53.35	54.05	52.52	53.01	1,445,294	52.55
10/02/2026	52.10	53.75	52.10	53.50	1,434,213	53.03
10/01/2026	52.12	53.44	51.22	52.96	1,592,249	52.50
9/30/2026	50.94	52.45	50.80	51.58	1,922,510	51.13
9/29/2026	50.50	51.55	50.39	50.69	1,330,567	50.25
9/28/2026	52.52	52.76	51.41	51.45	1,617,345	51.00
9/25/2026	52.00	52.55	51.10	51.55	1,443,793	51.10
9/24/2026	52.71	53.60	52.10	52.97	1,547,721	52.51
9/23/2026	52.30	53.31	51.73	52.12	1,919,345	51.66
9/22/2026	53.15	54.04	51.82	51.86	2,453,960	51.41
9/21/2026	56.14	57.38	53.88	54.09	2,093,114	53.62
9/18/2026	57.49	57.67	56.77	56.81	2,281,462	56.31
9/17/2026	57.13	58.09	57.09	57.67	1,372,673	57.17
9/16/2026	61.69	61.92	57.45	57.73	2,082,137	57.22
9/15/2026	60.86	63.82	60.86	63.17	2,172,509	62.62
9/14/2026	62.76	63.56	60.89	61.18	2,299,181	60.64
9/11/2026	61.06	61.69	60.41	61.05	1,526,521	60.52
9/10/2026	61.93	62.20	60.35	61.62	1,985,180	61.08
9/09/2026	60.80	61.19	60.53	60.68	1,657,920	60.15
9/08/2026	60.79	61.31	59.54	59.77	1,771,604	59.25
9/04/2026	59.30	59.98	58.54	59.15	2,349,460	58.63
9/03/2026	59.31	59.75	58.88	59.72	1,353,678	59.20
9/02/2026	58.98	60.07	58.88	59.58	1,306,549	59.06
9/01/2026	58.94	59.42	58.27	59.21	1,669,925	58.69
8/31/2026	57.73	58.47	56.80	58.01	1,398,684	57.50
8/28/2026	57.05	57.42	56.05	56.39	901,136	55.90
8/27/2026	54.50	56.89	54.50	56.74	1,588,701	56.24
8/26/2026	54.79	56.07	54.27	55.25	1,743,115	54.77
8/25/2026	55.90	56.78	55.49	55.55	1,903,122	55.06
8/24/2026	57.81	58.33	56.34	57.50	2,827,441	57.00
8/21/2026	58.99	59.14	57.55	58.38	1,684,877	57.87
8/20/2026	59.14	60.38	58.10	58.42	2,362,432	57.91
8/19/2026	57.81	58.32	57.41	58.00	1,980,275	57.49
8/18/2026	56.87	57.46	55.75	57.24	2,562,292	56.74
8/17/2026	53.96	55.97	53.38	55.94	2,503,057	55.45
8/14/2026	53.00	53.74	52.25	53.69	2,441,498	53.22
8/13/2026	51.69	52.22	50.76	51.60	1,591,168	51.15
8/12/2026	52.45	52.83	51.88	52.51	1,864,183	52.05
8/11/2026	51.98	52.65	51.35	52.62	1,927,228	52.16