Matador Resources Company - MTDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	43.32	44.28	44.28	44.63	43.16	1.15M
December 02, 2025	43.19	42.95	42.95	43.47	42.55	868,126
December 01, 2025	42.44	43.51	43.51	43.84	42.25	1.36M
November 28, 2025	41.58	42.4	42.4	42.67	41.47	485,133
November 26, 2025	41.3	41.67	41.67	42.2	41.23	1.2M
November 25, 2025	40.92	41.23	41.23	41.3	40.3	1.27M
November 24, 2025	40.7	41.32	41.32	41.46	40.05	2.01M
November 21, 2025	40.15	41.07	41.07	41.53	39.93	1.38M
November 20, 2025	41.19	40.46	40.46	42.31	40.36	1.75M
November 19, 2025	40.2	41.03	41.03	41.11	39.7	1.63M
November 18, 2025	39.71	41.16	41.16	41.64	39.55	1.5M
November 17, 2025	41.27	40.08	40.08	41.67	39.88	1.42M
November 14, 2025	40.39	41.43	41.43	41.49	40.3	1.81M
November 13, 2025	40.05	40.8	40.8	41.33	40.01	2.06M
November 12, 2025	40.06	39.88	39.88	40.85	39.7	2.01M
November 11, 2025	39.77	40.54	40.54	40.93	39.74	2.2M
November 10, 2025	39.51	39.56	39.56	39.73	38.8	1.64M
November 07, 2025	38.29	39.35	39.35	39.45	37.74	1.94M
November 06, 2025	37.82	37.94	37.94	39.16	37.82	2.1M
November 05, 2025	38.82	37.19	37.19	39.08	37.14	2.98M
November 04, 2025	38.92	38.75	38.75	38.99	38.25	2.13M
November 03, 2025	39.5	39.26	39.26	39.89	38.38	1.97M
October 31, 2025	39.49	39.46	39.46	39.92	39.22	1.28M
October 30, 2025	39.59	39.32	39.32	40.54	39.26	2.2M
October 29, 2025	39.27	39.7	39.7	40.42	39.26	2.55M
October 28, 2025	39.17	39.2	39.2	39.31	38.56	2.29M
October 27, 2025	39.9	39.43	39.43	40.22	38.99	2.36M
October 24, 2025	40.68	39.31	39.31	40.75	39.16	3.15M
October 23, 2025	41.07	40.49	40.49	41.4	39.78	4.65M
October 22, 2025	40.35	39.68	39.68	41.85	39.23	7.56M
October 21, 2025	43.48	43.91	43.91	44.12	43.27	2.62M
October 20, 2025	43.07	43.39	43.39	43.82	42.71	1.76M
October 17, 2025	42.84	43.01	43.01	43.38	42.41	1.58M
October 16, 2025	43.31	42.96	42.96	43.64	42.08	2.12M
October 15, 2025	43.49	43.14	43.14	43.58	42.74	1.69M
October 14, 2025	42.17	42.93	42.93	43.88	42.07	1.45M
October 13, 2025	42.81	43.49	43.49	43.54	42.3	1.13M
October 10, 2025	43.78	42.15	42.15	44.41	42.12	1.71M
October 09, 2025	45.7	44.65	44.65	46.24	44.38	1.85M
October 08, 2025	44.75	45.54	45.54	45.71	44.08	2.61M
October 07, 2025	44.83	44.27	44.27	44.98	43.37	1.45M
October 06, 2025	45.41	44.83	44.83	45.61	44.59	1.85M
October 03, 2025	43.84	45.02	45.02	45.1	43.65	1.4M
October 02, 2025	44.85	43.35	43.35	45.14	43.31	2.01M
October 01, 2025	44.31	45.16	45.16	45.41	44.07	1.64M
September 30, 2025	45	44.93	44.93	45.24	44.15	2.12M
September 29, 2025	48.48	45.63	45.63	48.55	45.37	2.75M
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

Matador Resources Company (MTDR) NYSE