Matador Resources (MTDR)
NYSE: MTDR
· Real-Time Price · USD
46.84
-0.06 (-0.13%)
At close: Aug 18, 2025, 3:59 PM
46.39
-0.96%
Pre-market: Aug 19, 2025, 04:09 AM EDT
MTDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 46.75 | 46.97 | 45.89 | 46.87 | 46.87 | -0.06% | 1,601,894 |
| Aug 15, 2025 | 47.41 | 47.67 | 46.77 | 46.90 | 46.90 | -1.80% | 1,344,900 |
| Aug 14, 2025 | 47.61 | 47.81 | 46.87 | 47.76 | 47.45 | -0.46% | 973,854 |
| Aug 13, 2025 | 47.22 | 48.00 | 47.03 | 47.98 | 47.67 | 1.12% | 1,243,000 |
| Aug 12, 2025 | 46.54 | 47.92 | 46.39 | 47.45 | 47.14 | 2.64% | 2,302,700 |
| Aug 11, 2025 | 46.77 | 47.32 | 45.87 | 46.23 | 45.93 | -0.67% | 1,537,400 |
| Aug 8, 2025 | 46.55 | 47.34 | 46.05 | 46.54 | 46.24 | 1.00% | 1,057,178 |
| Aug 7, 2025 | 47.39 | 47.96 | 45.83 | 46.08 | 45.78 | -1.26% | 1,789,818 |
| Aug 6, 2025 | 48.27 | 48.98 | 46.32 | 46.67 | 46.36 | -2.36% | 1,784,300 |
| Aug 5, 2025 | 47.99 | 48.16 | 47.05 | 47.80 | 47.49 | 0.29% | 2,388,400 |
| Aug 4, 2025 | 47.43 | 48.19 | 47.27 | 47.66 | 47.35 | -0.33% | 1,940,823 |
| Aug 1, 2025 | 49.30 | 49.65 | 47.52 | 47.82 | 47.51 | -4.13% | 1,894,984 |
| Jul 31, 2025 | 50.58 | 51.39 | 49.53 | 49.88 | 49.55 | -2.64% | 2,551,600 |
| Jul 30, 2025 | 52.10 | 52.25 | 50.57 | 51.23 | 50.89 | -2.16% | 1,598,400 |
| Jul 29, 2025 | 52.53 | 52.70 | 51.48 | 52.36 | 52.02 | -0.36% | 1,558,900 |
| Jul 28, 2025 | 51.65 | 52.67 | 51.42 | 52.55 | 52.21 | 3.47% | 1,396,621 |
| Jul 25, 2025 | 50.73 | 51.34 | 50.05 | 50.79 | 50.46 | 0.28% | 1,739,205 |
| Jul 24, 2025 | 50.13 | 51.00 | 49.61 | 50.65 | 50.32 | 0.64% | 2,954,608 |
| Jul 23, 2025 | 49.13 | 50.52 | 48.55 | 50.33 | 50.00 | -1.16% | 2,664,100 |
| Jul 22, 2025 | 50.08 | 51.10 | 50.04 | 50.92 | 50.59 | 2.13% | 2,610,900 |