Matador Resources Company - MTDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48.17	49.01	49.01	49.85	48.09	1.43M
September 25, 2025	47.06	48.06	48.06	48.75	46.94	2.06M
September 24, 2025	47.57	47.33	47.33	48.35	47.31	2.04M
September 23, 2025	46.28	46.81	46.81	48.85	46.1	1.64M
September 22, 2025	45.16	45.86	45.86	45.93	44.91	1.3M
September 19, 2025	47.12	45.43	45.43	47.13	45.2	2.69M
September 18, 2025	48.02	47.33	47.33	48.02	46.86	1.18M
September 17, 2025	47.62	47.5	47.5	48.56	47.31	1.96M
September 16, 2025	47.19	47.98	47.98	48.02	46.93	2.03M
September 15, 2025	47.91	46.49	46.49	47.91	46.35	1.73M
September 12, 2025	48.83	47.66	47.66	49.21	47.63	1.13M
September 11, 2025	48.61	48.59	48.59	49.15	48.23	1.03M
September 10, 2025	47.4	49.44	49.44	49.45	47.25	1.17M
September 09, 2025	48.04	47.26	47.26	48.81	47.24	644,733
September 08, 2025	48.45	47.35	47.35	48.56	46.9	1.42M
September 05, 2025	48.8	48.24	48.24	49.76	47.58	1.81M
September 04, 2025	48.48	50.01	50.01	50.26	48.27	2M
September 03, 2025	50.39	48.93	48.93	51.08	48.76	1.31M
September 02, 2025	50.16	51.21	51.21	51.22	49.98	1.11M
August 29, 2025	50.11	50.36	50.36	50.71	50	875,600
August 28, 2025	50.14	50.16	50.16	50.34	49.11	1.12M
August 27, 2025	48.4	49.89	49.89	50.07	48.33	1.45M
August 26, 2025	48.95	48.7	48.7	49.3	48.19	1.53M
August 25, 2025	48.3	49.39	49.39	49.53	48	1.41M
August 22, 2025	46.4	48.36	48.36	48.66	46.4	1.22M
August 21, 2025	46.2	46.34	46.34	46.79	46	1.48M
August 20, 2025	45.99	46.24	46.24	46.46	45.37	1.36M
August 19, 2025	46.63	45.99	45.99	47.11	45.75	1.23M
August 18, 2025	46.75	46.87	46.87	46.97	45.89	1.6M
August 15, 2025	47.41	46.9	46.9	47.67	46.77	1.34M
August 14, 2025	47.61	47.76	47.45	47.81	46.87	973,854
August 13, 2025	47.22	47.98	47.67	48	47.03	1.24M
August 12, 2025	46.54	47.45	47.14	47.92	46.39	2.3M
August 11, 2025	46.77	46.23	45.93	47.32	45.87	1.54M
August 08, 2025	46.55	46.54	46.24	47.34	46.05	1.06M
August 07, 2025	47.39	46.08	45.78	47.96	45.83	1.79M
August 06, 2025	48.27	46.67	46.36	48.98	46.32	1.78M
August 05, 2025	47.99	47.8	47.49	48.16	47.05	2.39M
August 04, 2025	47.43	47.66	47.35	48.19	47.27	1.94M
August 01, 2025	49.3	47.82	47.82	49.65	47.52	1.89M
July 31, 2025	50.58	49.88	49.88	51.39	49.53	2.55M
July 30, 2025	52.1	51.23	51.23	52.25	50.57	1.6M
July 29, 2025	52.53	52.36	52.36	52.7	51.48	1.56M
July 28, 2025	51.65	52.55	52.55	52.67	51.42	1.4M
July 25, 2025	50.73	50.79	50.79	51.34	50.05	1.74M
July 24, 2025	50.13	50.65	50.65	51	49.61	2.95M
July 23, 2025	49.13	50.33	50.33	50.52	48.55	2.66M
July 22, 2025	50.08	50.92	50.92	51.1	50.04	2.61M
July 21, 2025	51.45	49.86	49.86	51.68	49.8	2.61M
July 18, 2025	52.6	51.34	51.34	53.04	51.23	1.93M
July 17, 2025	49.88	51.76	51.76	51.92	49.88	1.82M
July 16, 2025	50.9	50.09	50.09	51.16	49.53	1.8M
July 15, 2025	51.96	50.83	50.83	52.31	50.52	1.96M
July 14, 2025	52.06	51.82	51.82	52.25	51.11	1.33M
July 11, 2025	51.96	52.41	52.41	52.92	51.63	1.53M
July 10, 2025	50.85	52.05	52.05	52.16	50.18	1.37M
July 09, 2025	51.93	51.35	51.35	52.62	51.24	1.14M
July 08, 2025	49.25	52.35	52.35	52.9	49.12	2.79M
July 07, 2025	49.78	49.05	49.05	50.93	48.58	1.35M
July 03, 2025	50.65	50.47	50.47	51	50.26	655,820

Matador Resources Company (MTDR) NYSE