Matador Resources Company Common Stock (MTDR)

Last Price51.40

Change-0.00 (-0.00%)

NYSE · Last Trade: Mar 2nd, 8:16 AM EST

Historical Prices For Matador Resources Company Common Stock (MTDR)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	50.20	51.68	49.62	51.40	2,236,710	51.40
2/26/2026	48.60	50.41	48.46	49.62	2,473,506	49.24
2/25/2026	50.19	51.18	48.07	49.75	2,303,523	49.37
2/24/2026	51.53	51.53	49.55	50.53	3,354,959	50.15
2/23/2026	52.44	52.64	50.77	51.16	1,537,199	50.77
2/20/2026	51.77	52.41	51.04	52.39	1,843,187	51.99
2/19/2026	50.42	52.20	50.23	52.07	3,157,724	51.68
2/18/2026	48.43	49.78	48.38	49.63	1,943,059	49.25
2/17/2026	48.25	48.50	46.25	47.39	1,162,563	47.03
2/13/2026	46.87	48.47	46.84	47.80	1,562,932	47.44
2/12/2026	48.38	48.38	45.50	46.84	1,814,402	46.49
2/11/2026	48.00	48.63	47.48	48.51	1,747,792	48.14
2/10/2026	47.74	47.96	46.63	46.92	1,255,011	46.57
2/09/2026	47.13	47.83	46.90	47.68	1,539,519	47.32
2/06/2026	45.93	47.68	45.81	47.35	1,531,220	46.99
2/05/2026	46.04	46.52	44.72	45.75	1,645,297	45.40
2/04/2026	45.00	47.25	44.93	46.96	2,066,222	46.61
2/03/2026	43.68	44.72	43.20	44.56	2,089,908	44.22
2/02/2026	43.70	44.18	42.87	43.67	1,835,275	43.34
1/30/2026	44.55	45.35	43.97	45.24	1,357,733	44.90
1/29/2026	45.33	46.44	44.51	44.78	2,382,885	44.44
1/28/2026	43.88	44.39	43.16	43.96	1,526,394	43.63
1/27/2026	42.37	43.48	42.37	43.34	1,401,530	43.01
1/26/2026	43.62	43.62	41.88	42.55	1,627,357	42.23
1/23/2026	44.02	44.63	42.60	42.94	1,585,885	42.62
1/22/2026	43.28	43.63	42.64	43.15	1,476,726	42.82
1/21/2026	44.02	45.02	43.40	43.76	1,962,202	43.43
1/20/2026	43.38	44.25	42.65	42.96	1,836,959	42.64
1/16/2026	43.18	43.21	42.48	42.83	1,338,068	42.51
1/15/2026	42.74	43.14	42.05	42.79	1,336,441	42.47
1/14/2026	42.90	44.93	42.90	43.59	3,066,553	43.26
1/13/2026	42.30	43.20	41.90	42.66	3,052,197	42.34
1/12/2026	42.04	42.63	41.59	41.89	1,646,610	41.57
1/09/2026	42.77	43.12	41.64	42.25	1,921,046	41.93
1/08/2026	40.04	43.38	39.86	42.43	2,311,930	42.11
1/07/2026	41.02	41.05	39.72	39.92	1,548,441	39.62
1/06/2026	41.51	42.21	40.94	41.20	1,563,437	40.89
1/05/2026	44.00	44.20	40.50	41.41	1,645,324	41.10
1/02/2026	42.37	43.58	41.84	43.36	1,697,426	43.03
12/31/2025	42.75	42.83	42.09	42.44	813,392	42.12
12/30/2025	42.61	43.07	42.53	42.79	852,409	42.47
12/29/2025	41.83	42.34	41.83	42.08	1,226,122	41.76
12/26/2025	41.84	41.84	41.08	41.55	696,840	41.24
12/24/2025	41.64	41.85	41.31	41.73	350,563	41.41
12/23/2025	42.04	42.20	41.13	41.74	1,042,365	41.42
12/22/2025	41.73	42.73	41.58	41.93	1,316,062	41.61
12/19/2025	40.98	41.88	40.98	41.11	2,967,872	40.80
12/18/2025	42.84	42.85	40.70	40.91	1,845,103	40.60
12/17/2025	41.94	43.11	41.78	43.05	1,570,225	42.72
12/16/2025	42.26	42.60	41.02	41.37	1,366,453	41.06
12/15/2025	44.30	44.30	42.50	43.21	1,351,028	42.88
12/12/2025	45.53	45.70	44.20	44.25	1,297,459	43.92
12/11/2025	44.91	45.61	44.66	44.89	1,746,570	44.55
12/10/2025	44.62	46.08	44.00	45.75	1,888,283	45.40
12/09/2025	44.33	45.10	44.33	44.54	1,146,981	44.20
12/08/2025	44.61	45.54	44.35	44.42	1,392,220	44.08
12/05/2025	44.52	45.92	44.49	45.22	1,388,133	44.88
12/04/2025	44.28	44.73	44.26	44.63	1,034,017	44.29
12/03/2025	43.32	44.63	43.16	44.28	1,151,446	43.95
12/02/2025	43.19	43.47	42.55	42.95	1,099,100	42.63