Matador Resources Company (MTDR) NYSE

Currency In USD

MTDR Historical Return

If you invested $1000 in Matador Resources Company (MTDR) 10 years ago, it would be worth $2,395.58 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,271.48, while $1000 invested 1 year ago would be worth $1,315.82. This corresponds to total returns of 139.56%, 27.15%, 31.58%, respectively, with annualized returns of 9.13%, 4.92%, 31.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTDR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	51.22	52.08	52.08	52.12	50.13	935,043
November 10, 2026	48.86	50.34	50.34	50.58	48.21	2.16M
November 09, 2026	49.79	49.97	49.97	51.1	49.21	1.58M
November 06, 2026	49.92	50.41	50.41	51.4	49.89	2.41M
November 05, 2026	50.94	49.87	49.87	53.25	49.8	1.78M
November 04, 2026	52.16	50.37	50.37	52.69	50.08	3.45M
November 03, 2026	55	54.31	54.31	55.65	54.31	2.64M
November 02, 2026	59.4	55.76	55.76	59.82	55.63	2.03M
October 30, 2026	60.52	60.88	60.88	60.92	60.19	1.42M
October 29, 2026	60.12	59.83	59.83	60.16	59.18	1.23M
October 28, 2026	59.9	59.84	59.84	60.41	59.3	1.45M
October 27, 2026	59.81	59.27	59.27	60.42	58.62	956,924
October 26, 2026	58.54	60.09	60.09	60.95	58.54	2.02M
October 23, 2026	57.19	59.96	59.96	60.8	57.19	1.92M
October 22, 2026	58.62	56.79	56.79	58.87	55.83	1.19M
October 21, 2026	57.5	57.75	57.75	58.03	56.92	1.4M
October 20, 2026	58.09	57.44	57.44	58.14	56.19	1.5M
October 19, 2026	57.24	57.38	57.38	58.01	57.01	1M
October 16, 2026	54.19	57.52	57.52	57.56	54.19	1.94M
October 15, 2026	55.12	53.77	53.77	55.73	53.52	1.45M
October 14, 2026	56.39	55.19	55.19	56.48	55.03	1.35M
October 13, 2026	55.46	55.88	55.88	56.18	55.21	1.06M
October 12, 2026	55.24	55.11	55.11	55.87	54.83	1.07M
October 09, 2026	54.4	54.28	54.28	55.29	54.22	759,403
October 08, 2026	54.27	54.48	54.48	54.75	53.74	1.22M
October 07, 2026	53.44	52.85	52.85	54.08	51.98	1.31M
October 06, 2026	52.56	52.91	52.91	53.16	52.1	1.05M
October 05, 2026	53.35	53.01	53.01	54.05	52.52	1.45M
October 02, 2026	52.1	53.5	53.5	53.75	52.1	1.43M
October 01, 2026	52.12	52.96	52.96	53.44	51.22	1.59M
September 30, 2026	50.94	51.58	51.58	52.45	50.8	1.92M
September 29, 2026	50.5	50.69	50.69	51.55	50.39	1.33M
September 28, 2026	52.52	51.45	51.45	52.76	51.41	1.6M
September 25, 2026	52	51.55	51.55	52.55	51.1	1.42M
September 24, 2026	52.71	52.97	52.97	53.6	52.1	1.54M
September 23, 2026	52.3	52.12	52.12	53.31	51.73	1.9M
September 22, 2026	53.15	51.86	51.86	54.04	51.82	2.45M
September 21, 2026	56.14	54.09	54.09	57.38	53.88	2.03M
September 18, 2026	57.49	56.81	56.81	57.67	56.77	2.28M
September 17, 2026	57.13	57.67	57.67	58.09	57.09	1.34M
September 16, 2026	61.69	57.73	57.73	61.92	57.45	2.07M
September 15, 2026	60.86	63.17	63.17	63.82	60.86	2.04M
September 11, 2026	61.06	61.05	61.05	61.69	60.42	1.53M
September 10, 2026	61.93	61.62	61.62	62.2	60.35	1.96M
September 09, 2026	60.8	60.68	60.68	61.19	60.53	1.65M
September 08, 2026	60.79	59.77	59.77	61.31	59.54	1.74M
September 04, 2026	59.3	59.15	59.15	59.99	58.54	2.14M
September 03, 2026	59.31	59.72	59.72	59.75	58.88	1.34M
September 02, 2026	58.98	59.58	59.58	60.07	58.88	1.31M
September 01, 2026	58.94	59.21	59.21	59.42	58.27	1.64M
August 31, 2026	57.73	58.01	58.01	58.47	56.81	1.39M
August 28, 2026	57.05	56.39	56.39	57.42	56.05	901,104
August 27, 2026	54.5	56.74	56.74	56.89	54.5	1.59M
August 26, 2026	54.79	55.25	55.25	56.07	54.27	1.74M
August 25, 2026	55.9	55.55	55.55	56.78	55.49	1.9M
August 24, 2026	57.81	57.5	57.5	58.33	56.34	2.83M
August 21, 2026	58.99	58.38	58.38	59.14	57.55	1.68M
August 20, 2026	59.14	58.42	58.42	60.38	58.1	2.36M
August 19, 2026	57.81	58	58	58.32	57.41	1.98M
August 18, 2026	56.87	57.24	57.24	57.46	55.75	2.56M