Matador Resources Company (MTDR) NYSE

46.42

-0.48(-1.02%)

Updated at August 18 03:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202547.4146.946.947.6746.771.34M
August 14, 202547.6147.7647.4547.8146.87973,854
August 13, 202547.2247.9847.674847.031.24M
August 12, 202546.5447.4547.1447.9246.392.3M
August 11, 202546.7746.2345.9347.3245.871.54M
August 08, 202546.5546.5446.2447.3446.051.06M
August 07, 202547.3946.0845.7847.9645.831.79M
August 06, 202548.2746.6746.3648.9846.321.78M
August 05, 202547.9947.847.4948.1647.052.39M
August 04, 202547.4347.6647.3548.1947.271.94M
August 01, 202549.347.8247.8249.6547.521.89M
July 31, 202550.5849.8849.8851.3949.532.55M
July 30, 202552.151.2351.2352.2550.571.6M
July 29, 202552.5352.3652.3652.751.481.56M
July 28, 202551.6552.5552.5552.6751.421.4M
July 25, 202550.7350.7950.7951.3450.051.74M
July 24, 202550.1350.6550.655149.612.95M
July 23, 202549.1350.3350.3350.5248.552.66M
July 22, 202550.0850.9250.9251.150.042.61M
July 21, 202551.4549.8649.8651.6849.82.61M
July 18, 202552.651.3451.3453.0451.231.93M
July 17, 202549.8851.7651.7651.9249.881.82M
July 16, 202550.950.0950.0951.1649.531.8M
July 15, 202551.9650.8350.8352.3150.521.96M
July 14, 202552.0651.8251.8252.2551.111.33M
July 11, 202551.9652.4152.4152.9251.631.53M
July 10, 202550.8552.0552.0552.1650.181.37M
July 09, 202551.9351.3551.3552.6251.241.14M
July 08, 202549.2552.3552.3552.949.122.79M
July 07, 202549.7849.0549.0550.9348.581.35M
July 03, 202550.6550.4750.475150.26655,820
July 02, 202550.2350.6550.6550.7749.21.38M
July 01, 202547.749.549.550.4547.351.84M
June 30, 202548.0147.7247.7248.2147.571.84M
June 27, 202548.4748.2248.2248.947.761.85M
June 26, 20254848.648.649.1347.941.45M
June 25, 202548.2747.7947.7948.647.751.5M
June 24, 202547.8748.5248.5249.2647.61.42M
June 23, 202552.1349.0649.0652.2948.941.86M
June 20, 202551.2151.3751.3751.750.981.77M
June 18, 202551.3651.0751.0752.4950.891.5M
June 17, 202551.4951.2751.2752.0850.481.49M
June 16, 202550.5450.5750.5751.6449.912.24M
June 13, 202551.0451.6451.6451.849.782.7M
June 12, 202548.1849.549.549.7447.82.01M
June 11, 202548.3949.0249.0249.6347.92.03M
June 10, 202547.5147.9347.9349.1947.331.42M
June 09, 202546.2746.6646.6647.1445.931.23M
June 06, 202545.6145.7945.7946.4145.41.02M
June 05, 202545.4144.7744.7745.4744.39944,503
June 04, 202545.7345.0145.0146.6844.911.32M
June 03, 202543.6145.845.846.0942.791.09M
June 02, 202544.4843.5143.5144.8443.141.68M
May 30, 202543.543.0143.0143.742.91.55M
May 29, 202544.144.0444.0444.1843.481.33M
May 28, 202544.6443.8343.8344.6743.741.49M
May 27, 202543.9344.1644.1644.3843.04864,867
May 23, 202542.6643.443.443.6242.51.05M
May 22, 202542.9743.643.643.842.411.47M
May 21, 202544.2143.5543.5544.2143.361.3M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved