Matador Resources Company Common Stock (MTDR)

Last Price60.66

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 2nd, 6:07 AM EDT

Historical Prices For Matador Resources Company Common Stock (MTDR)

Date Range:

2026-01-02 - 2026-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2026	61.49	62.59	59.85	60.66	2,298,563	60.66
3/31/2026	64.94	66.05	61.89	63.18	2,339,042	63.18
3/30/2026	65.90	66.84	64.44	64.84	2,097,330	64.84
3/27/2026	64.84	65.75	64.23	65.45	2,658,050	65.45
3/26/2026	61.95	64.47	61.75	64.20	2,360,787	64.20
3/25/2026	60.14	61.08	60.14	61.05	1,180,017	61.05
3/24/2026	59.46	61.48	59.30	60.92	1,625,435	60.92
3/23/2026	56.81	59.54	56.59	58.85	1,551,488	58.85
3/20/2026	57.47	59.49	57.43	58.50	3,279,328	58.50
3/19/2026	58.08	58.39	56.51	57.07	2,507,522	57.07
3/18/2026	58.01	58.51	57.11	57.58	1,438,827	57.58
3/17/2026	57.00	58.32	56.82	57.62	1,398,480	57.62
3/16/2026	56.18	57.29	55.59	56.36	1,718,541	56.36
3/13/2026	55.42	57.39	54.77	57.13	1,168,579	57.13
3/12/2026	56.84	57.50	56.10	56.16	2,307,279	56.16
3/11/2026	54.90	56.50	54.57	56.24	1,780,544	56.24
3/10/2026	55.41	56.00	54.15	54.48	1,876,855	54.48
3/09/2026	57.00	58.32	55.33	56.15	3,216,647	56.15
3/06/2026	55.78	56.55	54.82	56.32	2,736,852	56.32
3/05/2026	53.98	55.60	53.98	55.01	2,129,808	55.01
3/04/2026	52.30	53.93	51.94	53.53	1,986,135	53.53
3/03/2026	54.82	55.29	52.75	53.50	2,095,643	53.50
3/02/2026	53.54	54.25	51.66	54.12	3,615,101	54.12
2/27/2026	50.20	51.68	49.62	51.40	2,236,710	51.40
2/26/2026	48.60	50.41	48.46	49.62	2,473,506	49.62
2/25/2026	50.19	51.18	48.07	49.75	2,303,523	49.75
2/24/2026	51.53	51.53	49.55	50.53	3,354,959	50.53
2/23/2026	52.44	52.64	50.77	51.16	1,537,199	51.16
2/20/2026	51.77	52.41	51.04	52.39	1,843,187	52.39
2/19/2026	50.42	52.20	50.23	52.07	3,157,724	52.07
2/18/2026	48.43	49.78	48.38	49.63	1,943,059	49.63
2/17/2026	48.25	48.50	46.25	47.39	1,162,563	47.39
2/13/2026	46.87	48.47	46.84	47.80	1,562,932	47.80
2/12/2026	48.38	48.38	45.50	46.84	1,814,402	46.84
2/11/2026	48.00	48.63	47.48	48.51	1,747,792	48.51
2/10/2026	47.74	47.96	46.63	46.92	1,255,011	46.92
2/09/2026	47.13	47.83	46.90	47.68	1,539,519	47.68
2/06/2026	45.93	47.68	45.81	47.35	1,531,220	47.35
2/05/2026	46.04	46.52	44.72	45.75	1,645,297	45.75
2/04/2026	45.00	47.25	44.93	46.96	2,066,222	46.96
2/03/2026	43.68	44.72	43.20	44.56	2,089,908	44.56
2/02/2026	43.70	44.18	42.87	43.67	1,835,275	43.67
1/30/2026	44.55	45.35	43.97	45.24	1,357,733	45.24
1/29/2026	45.33	46.44	44.51	44.78	2,382,885	44.78
1/28/2026	43.88	44.39	43.16	43.96	1,526,394	43.96
1/27/2026	42.37	43.48	42.37	43.34	1,401,530	43.34
1/26/2026	43.62	43.62	41.88	42.55	1,627,357	42.55
1/23/2026	44.02	44.63	42.60	42.94	1,585,885	42.94
1/22/2026	43.28	43.63	42.64	43.15	1,476,726	43.15
1/21/2026	44.02	45.02	43.40	43.76	1,962,202	43.76
1/20/2026	43.38	44.25	42.65	42.96	1,836,959	42.96
1/16/2026	43.18	43.21	42.48	42.83	1,338,068	42.83
1/15/2026	42.74	43.14	42.05	42.79	1,336,441	42.79
1/14/2026	42.90	44.93	42.90	43.59	3,066,553	43.59
1/13/2026	42.30	43.20	41.90	42.66	3,052,197	42.66
1/12/2026	42.04	42.63	41.59	41.89	1,646,610	41.89
1/09/2026	42.77	43.12	41.64	42.25	1,921,046	42.25
1/08/2026	40.04	43.38	39.86	42.43	2,311,930	42.43
1/07/2026	41.02	41.05	39.72	39.92	1,548,441	39.92
1/06/2026	41.51	42.21	40.94	41.20	1,563,437	41.20
1/05/2026	44.00	44.20	40.50	41.41	1,645,324	41.41
1/02/2026	42.37	43.58	41.84	43.36	1,697,426	43.36