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 $2,414.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,404.03, while $1000 invested 1 year ago would be worth $1,242.9. This corresponds to total returns of 141.5%, 40.4%, 24.29%, respectively, with annualized returns of 9.21%, 7.03%, 24.29%.

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
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
August 17, 2026	53.96	55.94	55.94	55.97	53.38	2.5M
August 14, 2026	53	53.69	53.69	53.74	52.25	2.44M
August 13, 2026	51.69	51.6	51.6	52.22	50.76	1.59M
August 12, 2026	52.45	52.51	52.51	52.83	51.88	1.85M
August 11, 2026	51.98	52.62	52.62	52.65	51.35	1.93M
August 10, 2026	49.86	52.23	52.23	52.41	49.6	2.51M
August 07, 2026	48.05	49.06	49.06	49.77	47.82	2.35M
August 06, 2026	49.81	48.66	48.66	49.83	47.84	3.27M
August 05, 2026	48.98	47.03	47.03	49.01	46.89	1.7M
August 04, 2026	47.53	48.8	48.8	48.94	47.19	1.9M
August 03, 2026	48.23	48.83	48.83	49.66	48.08	2.31M
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