NYSE : MTDR
Matador Resources Company — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 59.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Matador Resources Company (MTDR) closed at 60.88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 60.52 | 60.92 | 60.19 | 60.88 | 1,424,258 | +1.75% |
| 2026-10-29 | 60.12 | 60.16 | 59.18 | 59.83 | 1,231,461 | -0.02% |
| 2026-10-28 | 59.9 | 60.41 | 59.3 | 59.84 | 1,454,150 | +0.96% |
| 2026-10-27 | 59.81 | 60.42 | 58.615 | 59.27 | 957,480 | -1.36% |
| 2026-10-26 | 58.54 | 60.95 | 58.54 | 60.09 | 2,024,325 | +0.22% |
| 2026-10-23 | 57.19 | 60.8 | 57.19 | 59.96 | 1,922,642 | +5.58% |
| 2026-10-22 | 58.62 | 58.87 | 55.825 | 56.79 | 1,194,898 | -1.66% |
| 2026-10-21 | 57.5 | 58.03 | 56.92 | 57.75 | 1,403,040 | +0.54% |
| 2026-10-20 | 58.09 | 58.14 | 56.185 | 57.44 | 1,497,696 | +0.10% |
| 2026-10-19 | 57.24 | 58.01 | 57.01 | 57.38 | 1,001,113 | -0.24% |
| 2026-10-16 | 54.19 | 57.56 | 54.19 | 57.52 | 1,939,203 | +6.97% |
| 2026-10-15 | 55.12 | 55.73 | 53.515 | 53.77 | 1,449,960 | -2.57% |
| 2026-10-14 | 56.39 | 56.48 | 55.03 | 55.19 | 1,353,520 | -1.23% |
| 2026-10-13 | 55.46 | 56.18 | 55.21 | 55.88 | 1,055,397 | +1.40% |
| 2026-10-12 | 55.24 | 55.865 | 54.83 | 55.11 | 1,069,934 | +1.53% |
| 2026-10-09 | 54.4 | 55.29 | 54.22 | 54.28 | 759,378 | -0.37% |
| 2026-10-08 | 54.27 | 54.75 | 53.74 | 54.48 | 1,221,847 | +3.08% |
| 2026-10-07 | 53.44 | 54.08 | 51.98 | 52.85 | 1,312,246 | -0.11% |
| 2026-10-06 | 52.56 | 53.16 | 52.1 | 52.91 | 1,047,979 | -0.19% |
| 2026-10-05 | 53.35 | 54.05 | 52.52 | 53.01 | 1,445,182 | -0.92% |
| 2026-10-02 | 52.1 | 53.754 | 52.1 | 53.5 | 1,429,111 | +1.02% |
| 2026-10-01 | 52.12 | 53.44 | 51.22 | 52.96 | 1,591,732 | +2.68% |
| 2026-09-30 | 50.94 | 52.45 | 50.8 | 51.58 | 1,922,503 | +1.76% |
| 2026-09-29 | 50.5 | 51.55 | 50.39 | 50.69 | 1,328,043 | -1.48% |
| 2026-09-28 | 52.52 | 52.76 | 51.41 | 51.45 | 1,602,824 | -0.19% |
| 2026-09-25 | 52 | 52.55 | 51.1 | 51.55 | 1,416,397 | -2.68% |
| 2026-09-24 | 52.71 | 53.597 | 52.1 | 52.97 | 1,537,506 | +1.63% |
| 2026-09-23 | 52.3 | 53.31 | 51.73 | 52.12 | 1,903,074 | +0.50% |
| 2026-09-22 | 53.15 | 54.04 | 51.82 | 51.86 | 2,453,814 | -4.12% |
| 2026-09-21 | 56.14 | 57.38 | 53.88 | 54.09 | 2,028,896 | -4.79% |
| 2026-09-18 | 57.49 | 57.668 | 56.77 | 56.81 | 2,248,853 | -1.49% |
| 2026-09-17 | 57.13 | 58.09 | 57.085 | 57.67 | 1,343,079 | -0.10% |
| 2026-09-16 | 61.69 | 61.92 | 57.45 | 57.73 | 2,072,608 | -8.61% |
| 2026-09-15 | 60.86 | 63.82 | 60.86 | 63.17 | 2,036,874 | +3.25% |
| 2026-09-14 | 62.76 | 63.56 | 60.89 | 61.18 | 2,284,543 | +0.21% |
| 2026-09-11 | 61.06 | 61.69 | 60.415 | 61.05 | 1,517,626 | -0.93% |
| 2026-09-10 | 61.93 | 62.201 | 60.35 | 61.62 | 1,964,486 | +1.55% |
| 2026-09-09 | 60.8 | 61.19 | 60.53 | 60.68 | 1,646,619 | +1.52% |
| 2026-09-08 | 60.79 | 61.31 | 59.54 | 59.77 | 1,735,050 | +1.05% |
| 2026-09-04 | 59.3 | 59.985 | 58.54 | 59.15 | 2,141,170 | -0.95% |
| 2026-09-03 | 59.31 | 59.75 | 58.88 | 59.72 | 1,338,867 | +0.23% |
| 2026-09-02 | 58.98 | 60.07 | 58.875 | 59.58 | 1,306,542 | +0.62% |
| 2026-09-01 | 58.94 | 59.42 | 58.27 | 59.21 | 1,636,386 | +2.07% |
| 2026-08-31 | 57.73 | 58.465 | 56.805 | 58.01 | 1,393,459 | +2.87% |
| 2026-08-28 | 57.05 | 57.42 | 56.05 | 56.39 | 901,103 | -0.62% |
| 2026-08-27 | 54.5 | 56.89 | 54.5 | 56.74 | 1,321,373 | +2.70% |
| 2026-08-26 | 54.79 | 56.07 | 54.27 | 55.25 | 1,743,001 | -0.54% |
| 2026-08-25 | 55.9 | 56.775 | 55.49 | 55.55 | 1,780,087 | -3.39% |
| 2026-08-24 | 57.81 | 58.33 | 56.343 | 57.5 | 2,281,985 | -1.51% |
| 2026-08-21 | 58.99 | 59.14 | 57.55 | 58.38 | 1,684,072 | -0.07% |
| 2026-08-20 | 59.14 | 60.38 | 58.1 | 58.42 | 2,360,898 | +0.72% |
| 2026-08-19 | 57.81 | 58.319 | 57.41 | 58 | 1,976,302 | +1.33% |
| 2026-08-18 | 56.87 | 57.46 | 55.75 | 57.24 | 2,560,134 | +2.32% |
| 2026-08-17 | 53.96 | 55.97 | 53.378 | 55.94 | 2,501,588 | +4.19% |
| 2026-08-14 | 53 | 53.74 | 52.25 | 53.69 | 2,441,389 | +4.05% |
| 2026-08-13 | 51.69 | 52.216 | 50.76 | 51.6 | 1,591,112 | -1.73% |
| 2026-08-12 | 52.45 | 52.83 | 51.88 | 52.51 | 1,729,786 | -0.21% |
| 2026-08-11 | 51.98 | 52.65 | 51.35 | 52.62 | 1,927,169 | +0.75% |
| 2026-08-10 | 49.86 | 52.41 | 49.6 | 52.23 | 2,465,043 | +7.28% |
| 2026-08-07 | 48.05 | 49.77 | 47.821 | 49.06 | 2,409,538 | +0.82% |
| 2026-08-06 | 49.81 | 49.83 | 47.835 | 48.66 | 3,368,700 | +3.47% |
| 2026-08-05 | 48.98 | 49.01 | 46.89 | 47.03 | 1,699,256 | -3.63% |
| 2026-08-04 | 47.53 | 48.94 | 47.19 | 48.8 | 2,045,276 | -0.06% |
| 2026-08-03 | 48.23 | 49.655 | 48.08 | 48.83 | 2,314,771 | -2.12% |
| 2026-07-31 | 48.65 | 49.94 | 48.265 | 49.89 | 1,241,935 | +3.27% |
| 2026-07-30 | 47.86 | 48.5 | 47.39 | 48.31 | 2,494,404 | -0.72% |
| 2026-07-29 | 47.64 | 49.07 | 46.912 | 48.66 | 3,793,645 | +5.51% |
| 2026-07-28 | 47.76 | 47.97 | 45.435 | 46.12 | 2,968,639 | -2.23% |
| 2026-07-27 | 49.86 | 50.25 | 47.015 | 47.17 | 3,737,998 | -7.16% |
| 2026-07-24 | 51.84 | 52.38 | 50.75 | 50.81 | 2,275,622 | -1.74% |
| 2026-07-23 | 56.2 | 56.2 | 51.4 | 51.71 | 3,605,726 | -5.96% |
| 2026-07-22 | 55 | 55.65 | 54.61 | 54.99 | 850,055 | +1.68% |
| 2026-07-21 | 53.42 | 54.37 | 53.42 | 54.08 | 1,225,411 | +1.14% |
| 2026-07-20 | 53.1 | 54.035 | 52.482 | 53.47 | 1,238,211 | -0.61% |
| 2026-07-17 | 54.15 | 54.64 | 53.04 | 53.8 | 1,562,656 | +1.36% |
| 2026-07-16 | 52.81 | 53.62 | 52.81 | 53.08 | 1,068,240 | +0.84% |
| 2026-07-15 | 52.52 | 52.94 | 51.62 | 52.64 | 1,063,089 | +0.30% |
| 2026-07-14 | 53.26 | 53.73 | 52.01 | 52.48 | 1,263,457 | -1.19% |
| 2026-07-13 | 52.74 | 54 | 52.335 | 53.11 | 1,715,986 | +3.45% |
| 2026-07-10 | 51.81 | 51.975 | 50.77 | 51.34 | 1,004,284 | -0.08% |
| 2026-07-09 | 52 | 52.31 | 51.08 | 51.38 | 1,993,713 | -2.69% |
| 2026-07-08 | 53.45 | 53.51 | 52.17 | 52.8 | 2,463,583 | +1.27% |
| 2026-07-07 | 50.32 | 52.59 | 50.2 | 52.14 | 1,411,712 | +4.57% |
| 2026-07-06 | 50.68 | 50.68 | 49.44 | 49.86 | 1,485,455 | -0.64% |
| 2026-07-02 | 49.42 | 50.255 | 49.34 | 50.18 | 2,217,629 | +2.32% |
| 2026-07-01 | 49.66 | 50.23 | 48.55 | 49.04 | 1,956,880 | -1.49% |
| 2026-06-30 | 50.39 | 50.86 | 49.73 | 49.78 | 2,067,911 | +0.04% |
| 2026-06-29 | 50.145 | 51.01 | 49.61 | 49.76 | 2,037,149 | -0.28% |
| 2026-06-26 | 49.77 | 50.72 | 49.2 | 49.9 | 2,319,135 | -0.52% |
| 2026-06-25 | 49.48 | 50.97 | 49.48 | 50.16 | 1,582,448 | +0.14% |
| 2026-06-24 | 48.98 | 50.155 | 48.38 | 50.09 | 2,376,796 | -0.58% |
| 2026-06-23 | 50.33 | 51.135 | 50.045 | 50.38 | 1,961,027 | -0.55% |
| 2026-06-22 | 49.83 | 50.74 | 49.44 | 50.66 | 2,121,088 | +2.22% |
| 2026-06-18 | 49.65 | 50.12 | 48.785 | 49.56 | 3,166,611 | -1.67% |
| 2026-06-17 | 50.93 | 51.84 | 50.23 | 50.4 | 1,321,420 | -1.58% |
| 2026-06-16 | 50.47 | 51.56 | 50.22 | 51.21 | 1,530,773 | -0.33% |
| 2026-06-15 | 51.09 | 52.27 | 50.82 | 51.38 | 1,907,801 | -4.94% |
| 2026-06-12 | 52.99 | 55.235 | 52.52 | 54.05 | 982,820 | +0.80% |
| 2026-06-11 | 55.86 | 56.025 | 53.265 | 53.62 | 1,497,387 | -2.35% |
| 2026-06-10 | 54.34 | 55.96 | 54.15 | 54.91 | 1,767,258 | +2.20% |
| 2026-06-09 | 54.88 | 55.31 | 52.58 | 53.73 | 1,307,109 | -2.86% |
| 2026-06-08 | 54.26 | 55.71 | 54.17 | 55.31 | 1,275,492 | +3.25% |
| 2026-06-05 | 55.43 | 55.89 | 53.49 | 53.57 | 1,458,227 | -3.91% |
| 2026-06-04 | 55.69 | 56.47 | 55.19 | 55.75 | 2,139,266 | -1.40% |
| 2026-06-03 | 56.58 | 56.98 | 55.9 | 56.54 | 2,527,177 | +0.96% |
| 2026-06-02 | 56.3 | 56.7 | 55.711 | 56 | 2,165,125 | -0.12% |
| 2026-06-01 | 55.18 | 56.925 | 55.05 | 56.07 | 1,336,598 | +4.61% |
| 2026-05-29 | 53.95 | 54.03 | 52.455 | 53.6 | 1,421,529 | -0.43% |
| 2026-05-28 | 53.83 | 54.27 | 52.84 | 53.83 | 1,831,656 | +2.57% |
| 2026-05-27 | 52.53 | 53.53 | 51.93 | 52.48 | 1,725,626 | -2.42% |
| 2026-05-26 | 55.39 | 56.2 | 53.73 | 53.78 | 1,240,463 | -5.05% |
| 2026-05-22 | 55.68 | 57.144 | 55.68 | 56.64 | 1,483,858 | +0.98% |
| 2026-05-21 | 60.32 | 60.32 | 55.81 | 56.09 | 4,487,339 | -5.76% |
| 2026-05-20 | 61.45 | 62.4 | 59.27 | 59.52 | 1,420,362 | -3.55% |
| 2026-05-19 | 61.82 | 62.13 | 60.63 | 61.71 | 1,289,683 | +1.48% |
| 2026-05-18 | 59.91 | 61.52 | 59.265 | 60.81 | 1,340,530 | +0.78% |
| 2026-05-15 | 58.74 | 60.41 | 58.23 | 60.34 | 1,505,279 | +4.14% |
| 2026-05-14 | 57.88 | 58.14 | 57.12 | 57.94 | 1,054,160 | +1.10% |
| 2026-05-13 | 56.775 | 57.38 | 55.72 | 57.31 | 1,456,374 | +1.17% |
| 2026-05-12 | 57.49 | 57.61 | 56.1 | 56.65 | 1,367,123 | +0.57% |