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 $2,779.39 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,798.49, while $1000 invested 1 year ago would be worth $1,071.98. This corresponds to total returns of 177.94%, 79.85%, 7.2%, respectively, with annualized returns of 10.76%, 12.45%, 7.2%.

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
July 31, 2026	48.65	49.89	49.89	49.94	48.27	1.23M
July 30, 2026	47.86	48.31	48.31	48.5	47.39	2.19M
July 29, 2026	47.64	48.66	48.66	49.07	46.91	3.79M
July 28, 2026	47.76	46.12	46.12	47.97	45.44	2.97M
July 27, 2026	49.86	47.17	47.17	50.25	47.02	3.76M
July 23, 2026	56.2	51.71	51.71	56.2	51.4	3.61M
July 22, 2026	55	54.99	54.99	55.65	54.61	850,047
July 21, 2026	53.42	54.08	54.08	54.37	53.42	1.23M
July 20, 2026	53.1	53.47	53.47	54.04	52.48	1.24M
July 17, 2026	54.15	53.8	53.8	54.64	53.04	1.56M
July 16, 2026	52.81	53.08	53.08	53.62	52.81	1.07M
July 15, 2026	52.52	52.64	52.64	52.94	51.62	1.06M
July 14, 2026	53.26	52.48	52.48	53.73	52.01	1.26M
July 13, 2026	52.74	53.11	53.11	54	52.34	1.71M
July 10, 2026	51.81	51.34	51.34	51.98	50.77	1M
July 09, 2026	52	51.38	51.38	52.31	51.08	1.88M
July 08, 2026	53.45	52.8	52.8	53.51	52.17	2.29M
July 07, 2026	50.32	52.14	52.14	52.59	50.2	1.41M
July 06, 2026	50.68	49.86	49.86	50.68	49.44	1.43M
July 02, 2026	49.42	50.18	50.18	50.26	49.34	2.22M
July 01, 2026	49.66	49.04	49.04	50.23	48.55	1.89M
June 30, 2026	50.39	49.78	49.78	50.86	49.73	1.96M
June 29, 2026	50.15	49.76	49.76	51.01	49.61	2.04M
June 26, 2026	49.77	49.9	49.9	50.72	49.2	2.31M
June 25, 2026	49.48	50.16	50.16	50.97	49.48	1.58M
June 24, 2026	48.98	50.09	50.09	50.16	48.38	2.38M
June 23, 2026	50.33	50.38	50.38	51.14	50.05	1.96M
June 22, 2026	49.83	50.66	50.66	50.74	49.44	2.05M
June 18, 2026	49.65	49.56	49.56	50.12	48.79	3.17M
June 17, 2026	50.93	50.4	50.4	51.84	50.23	1.32M
June 16, 2026	50.47	51.21	51.21	51.56	50.22	1.53M
June 15, 2026	51.09	51.38	51.38	52.27	50.82	1.9M
June 12, 2026	52.99	54.05	54.05	55.24	52.52	982,815
June 11, 2026	55.86	53.62	53.62	56.03	53.27	1.5M
June 10, 2026	54.34	54.91	54.91	55.96	54.15	1.77M
June 09, 2026	54.88	53.73	53.73	55.31	52.58	1.3M
June 08, 2026	54.26	55.31	55.31	55.71	54.17	1.26M
June 05, 2026	55.43	53.57	53.57	55.89	53.49	1.46M
June 04, 2026	55.69	55.75	55.75	56.47	55.19	1.78M
June 03, 2026	56.58	56.54	56.54	56.98	55.9	2.46M
June 02, 2026	56.3	56	56	56.7	55.71	2.16M
June 01, 2026	55.18	56.07	56.07	56.93	55.05	1.32M
May 29, 2026	53.95	53.6	53.6	54.03	52.46	1.42M
May 28, 2026	53.83	53.83	53.83	54.27	52.84	1.83M
May 27, 2026	52.53	52.48	52.48	53.53	51.93	1.73M
May 26, 2026	55.39	53.78	53.78	56.2	53.73	1.24M
May 22, 2026	55.68	56.64	56.64	57.14	55.68	1.19M
May 21, 2026	60.32	56.09	56.09	60.32	55.81	4.47M
May 20, 2026	61.45	59.52	59.52	62.4	59.27	1.42M
May 19, 2026	61.82	61.71	61.71	62.13	60.63	1.29M
May 18, 2026	60.03	60.81	60.81	61.5	59.26	1.34M
May 15, 2026	58.74	60.34	60.34	60.4	58.23	1.5M
May 14, 2026	57.88	57.94	57.94	58.14	57.12	1.05M
May 13, 2026	56.78	57.31	57.31	57.38	55.72	1.46M
May 12, 2026	57.49	56.65	56.65	57.61	56.1	1.37M
May 11, 2026	56.27	56.33	56.33	56.81	55.87	1.01M
May 08, 2026	55.37	55.26	55.26	56.06	54.9	2.68M
May 07, 2026	58.27	55.57	55.57	58.27	54.12	2.85M
May 06, 2026	59.19	57.76	57.76	60.25	57.72	2.28M
May 05, 2026	62.86	62.93	62.93	63.68	62.4	1.18M