Matador Resources Company - MTDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.77	52.39	52.39	52.41	51.04	1.84M
February 19, 2026	50.42	52.07	52.07	52.2	50.23	3.16M
February 18, 2026	48.43	49.63	49.63	49.78	48.39	1.94M
February 17, 2026	48.25	47.39	47.39	48.5	46.25	1.16M
February 13, 2026	46.87	47.8	47.8	48.47	46.84	1.56M
February 12, 2026	48.38	46.84	46.84	48.38	45.5	1.81M
February 11, 2026	48	48.51	48.49	48.63	47.49	1.72M
February 10, 2026	47.74	46.92	46.92	47.96	46.63	1.26M
February 09, 2026	47.13	47.68	47.68	47.83	46.9	1.54M
February 06, 2026	45.93	47.35	47.35	47.68	45.81	1.53M
February 05, 2026	46.04	45.75	45.75	46.52	44.72	1.65M
February 04, 2026	45	46.96	46.96	47.25	44.93	2.07M
February 03, 2026	43.68	44.56	44.56	44.72	43.2	2.09M
February 02, 2026	43.7	43.67	43.67	44.18	42.87	1.84M
January 30, 2026	44.55	45.24	45.24	45.35	43.97	1.36M
January 29, 2026	45.33	44.78	44.78	46.44	44.51	2.38M
January 28, 2026	43.88	43.96	43.96	44.39	43.16	1.53M
January 27, 2026	42.37	43.34	43.34	43.48	42.37	1.4M
January 26, 2026	43.62	42.55	42.55	43.62	41.89	1.63M
January 23, 2026	44.02	42.94	42.94	44.63	42.6	1.59M
January 22, 2026	43.28	43.15	43.15	43.63	42.64	1.47M
January 21, 2026	44.02	43.76	43.76	45.02	43.4	1.96M
January 20, 2026	43.38	42.96	42.96	44.25	42.65	1.84M
January 16, 2026	43.18	42.83	42.83	43.21	42.48	1.34M
January 15, 2026	42.74	42.79	42.79	43.14	42.06	1.34M
January 14, 2026	42.9	43.59	43.59	44.93	42.9	3.07M
January 13, 2026	42.3	42.66	42.66	43.2	41.9	3.05M
January 12, 2026	42.04	41.89	41.89	42.63	41.59	1.65M
January 09, 2026	42.77	42.25	42.25	43.12	41.64	1.92M
January 08, 2026	40.04	42.43	42.43	43.38	39.86	2.31M
January 07, 2026	41.02	39.92	39.92	41.05	39.72	1.55M
January 06, 2026	41.51	41.2	41.2	42.21	40.94	1.56M
January 05, 2026	44	41.41	41.41	44.2	40.5	1.65M
January 02, 2026	42.37	43.36	43.36	43.58	41.84	1.7M
December 31, 2025	42.75	42.44	42.44	42.83	42.09	813,400
December 30, 2025	42.61	42.79	42.79	43.07	42.53	852,411
December 29, 2025	41.83	42.08	42.08	42.34	41.83	1.23M
December 26, 2025	41.84	41.55	41.55	41.84	41.08	696,840
December 24, 2025	41.64	41.73	41.73	41.85	41.31	350,600
December 23, 2025	42.04	41.74	41.74	42.2	41.13	1.04M
December 22, 2025	41.73	41.93	41.93	42.73	41.58	1.32M
December 19, 2025	40.98	41.11	41.11	41.88	40.98	2.97M
December 18, 2025	42.84	40.91	40.91	42.86	40.7	1.85M
December 17, 2025	41.94	43.05	43.05	43.11	41.78	1.56M
December 16, 2025	42.26	41.37	41.37	42.6	41.02	1.37M
December 15, 2025	44.3	43.21	43.21	44.3	42.5	1.35M
December 12, 2025	45.53	44.25	44.25	45.7	44.21	1.3M
December 11, 2025	44.91	44.89	44.89	45.61	44.66	1.75M
December 10, 2025	44.62	45.75	45.75	46.08	44	1.89M
December 09, 2025	44.33	44.54	44.54	45.1	44.33	1.15M
December 08, 2025	44.61	44.42	44.42	45.54	44.35	1.39M
December 05, 2025	44.52	45.22	45.22	45.93	44.49	1.39M
December 04, 2025	44.28	44.63	44.63	44.73	44.26	1.03M
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

Matador Resources Company (MTDR) NYSE