Matador Resources CompanyMTDRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $43.70 | $44.18 | $42.87 | $43.67 | 1.84M |
| 1/30/2026 | $44.55 | $45.35 | $43.97 | $45.24 | 1.36M |
| 1/29/2026 | $45.33 | $46.44 | $44.51 | $44.78 | 2.38M |
| 1/28/2026 | $43.88 | $44.39 | $43.16 | $43.96 | 1.53M |
| 1/27/2026 | $42.37 | $43.48 | $42.37 | $43.34 | 1.40M |
| 1/26/2026 | $43.62 | $43.62 | $41.89 | $42.55 | 1.63M |
| 1/23/2026 | $44.02 | $44.63 | $42.60 | $42.94 | 1.59M |
| 1/22/2026 | $43.28 | $43.63 | $42.64 | $43.15 | 1.48M |
| 1/21/2026 | $44.02 | $45.02 | $43.40 | $43.76 | 1.96M |
| 1/20/2026 | $43.38 | $44.25 | $42.65 | $42.96 | 1.84M |
| 1/16/2026 | $43.18 | $43.21 | $42.48 | $42.83 | 1.34M |
| 1/15/2026 | $42.74 | $43.14 | $42.06 | $42.79 | 1.34M |
| 1/14/2026 | $42.90 | $44.93 | $42.90 | $43.59 | 3.07M |
| 1/13/2026 | $42.30 | $43.20 | $41.90 | $42.66 | 3.05M |
| 1/12/2026 | $42.04 | $42.63 | $41.59 | $41.89 | 1.65M |
| 1/9/2026 | $42.77 | $43.12 | $41.64 | $42.25 | 1.92M |
| 1/8/2026 | $40.04 | $43.38 | $39.86 | $42.43 | 2.31M |
| 1/7/2026 | $41.02 | $41.05 | $39.72 | $39.92 | 1.55M |
| 1/6/2026 | $41.51 | $42.21 | $40.94 | $41.20 | 1.56M |
| 1/5/2026 | $44.00 | $44.20 | $40.50 | $41.41 | 1.65M |
| 1/2/2026 | $42.37 | $43.58 | $41.84 | $43.36 | 1.70M |
| 12/31/2025 | $42.75 | $42.83 | $42.09 | $42.44 | 813,400 |
| 12/30/2025 | $42.61 | $43.07 | $42.53 | $42.79 | 852,411 |
| 12/29/2025 | $41.83 | $42.34 | $41.83 | $42.08 | 1.23M |
| 12/26/2025 | $41.84 | $41.84 | $41.08 | $41.55 | 696,840 |
| 12/24/2025 | $41.64 | $41.85 | $41.31 | $41.73 | 350,600 |
| 12/23/2025 | $42.04 | $42.20 | $41.13 | $41.74 | 1.04M |
| 12/22/2025 | $41.73 | $42.73 | $41.58 | $41.93 | 1.32M |
| 12/19/2025 | $40.98 | $41.88 | $40.98 | $41.11 | 2.97M |
| 12/18/2025 | $42.84 | $42.86 | $40.70 | $40.91 | 1.85M |
| 12/17/2025 | $41.94 | $43.11 | $41.78 | $43.05 | 1.57M |
| 12/16/2025 | $42.26 | $42.60 | $41.02 | $41.37 | 1.37M |
| 12/15/2025 | $44.30 | $44.30 | $42.50 | $43.21 | 1.35M |
| 12/12/2025 | $45.53 | $45.70 | $44.21 | $44.25 | 1.30M |
| 12/11/2025 | $44.91 | $45.61 | $44.66 | $44.89 | 1.75M |
| 12/10/2025 | $44.62 | $46.08 | $44.00 | $45.75 | 1.89M |
| 12/9/2025 | $44.33 | $45.10 | $44.33 | $44.54 | 1.15M |
| 12/8/2025 | $44.61 | $45.54 | $44.35 | $44.42 | 1.39M |
| 12/5/2025 | $44.52 | $45.93 | $44.49 | $45.22 | 1.39M |
| 12/4/2025 | $44.28 | $44.73 | $44.26 | $44.63 | 1.03M |
| 12/3/2025 | $43.32 | $44.63 | $43.16 | $44.28 | 1.15M |
| 12/2/2025 | $43.19 | $43.47 | $42.55 | $42.95 | 1.10M |
| 12/1/2025 | $42.44 | $43.84 | $42.25 | $43.51 | 1.36M |
| 11/28/2025 | $41.58 | $42.67 | $41.47 | $42.40 | 485,133 |
| 11/26/2025 | $41.30 | $42.20 | $41.23 | $41.67 | 1.20M |
| 11/25/2025 | $40.92 | $41.30 | $40.30 | $41.23 | 1.27M |
| 11/24/2025 | $40.70 | $41.46 | $40.05 | $41.32 | 2.01M |
| 11/21/2025 | $40.15 | $41.53 | $39.93 | $41.07 | 1.38M |
| 11/20/2025 | $41.19 | $42.31 | $40.36 | $40.46 | 1.75M |
| 11/19/2025 | $40.20 | $41.11 | $39.70 | $41.03 | 1.63M |
| 11/18/2025 | $39.71 | $41.64 | $39.55 | $41.16 | 1.50M |
| 11/17/2025 | $41.27 | $41.67 | $39.88 | $40.08 | 1.42M |
| 11/14/2025 | $40.39 | $41.49 | $40.30 | $41.43 | 1.81M |
| 11/13/2025 | $40.05 | $41.33 | $40.01 | $40.80 | 2.06M |
| 11/12/2025 | $40.06 | $40.85 | $39.70 | $39.88 | 2.01M |
| 11/11/2025 | $39.77 | $40.93 | $39.74 | $40.54 | 2.20M |
| 11/10/2025 | $39.51 | $39.73 | $38.80 | $39.56 | 1.64M |
| 11/7/2025 | $38.29 | $39.45 | $37.74 | $39.35 | 1.94M |
| 11/6/2025 | $37.82 | $39.16 | $37.82 | $37.94 | 2.10M |
| 11/5/2025 | $38.82 | $39.08 | $37.14 | $37.19 | 2.98M |