NYSE - Nasdaq Real Time Price USD

Matador Resources Company (MTDR)

65.45 +0.77 (+1.19%)
As of 3:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 64.17 65.54 63.62 65.45 65.45 805,767
Apr 22, 2024 64.63 65.21 63.65 64.68 64.68 1,378,200
Apr 19, 2024 64.58 65.77 64.22 64.61 64.61 1,494,800
Apr 18, 2024 66.36 66.71 64.34 64.74 64.74 1,690,500
Apr 17, 2024 66.72 67.19 65.21 65.65 65.65 1,578,700
Apr 16, 2024 66.90 67.72 65.56 66.96 66.96 2,582,200
Apr 15, 2024 68.40 68.99 67.55 67.60 67.60 1,214,500
Apr 12, 2024 70.32 71.08 68.11 68.53 68.53 1,492,900
Apr 11, 2024 70.55 70.55 68.95 69.56 69.56 1,294,100
Apr 10, 2024 68.46 70.35 68.04 70.15 70.15 1,818,700
Apr 9, 2024 69.44 69.75 68.38 68.73 68.73 1,257,600
Apr 8, 2024 69.98 70.21 68.92 68.94 68.94 1,265,900
Apr 5, 2024 69.27 70.53 68.72 69.97 69.97 1,716,300
Apr 4, 2024 68.87 69.66 68.68 69.18 69.18 2,342,100
Apr 3, 2024 67.01 68.68 67.01 68.47 68.47 1,926,200
Apr 2, 2024 68.10 68.12 66.32 66.93 66.93 1,973,100
Apr 1, 2024 67.24 67.52 66.10 67.48 67.48 1,274,700
Mar 28, 2024 66.10 66.96 65.51 66.77 66.77 2,727,500
Mar 27, 2024 64.79 65.82 64.50 65.40 65.40 2,308,700
Mar 26, 2024 66.40 67.21 65.04 65.11 65.11 4,254,000
Mar 25, 2024 68.29 69.40 68.29 68.55 68.55 836,400
Mar 22, 2024 68.60 69.00 67.60 67.86 67.86 792,700
Mar 21, 2024 67.82 68.88 67.51 68.65 68.65 1,283,900
Mar 20, 2024 67.08 68.22 66.75 67.69 67.69 1,008,000
Mar 19, 2024 66.29 67.83 66.29 67.31 67.31 1,110,200
Mar 18, 2024 66.91 66.96 65.79 66.50 66.50 1,151,400
Mar 15, 2024 66.27 67.18 65.98 66.56 66.56 2,854,400
Mar 14, 2024 66.62 66.85 65.83 66.39 66.39 983,500
Mar 13, 2024 65.61 66.32 65.33 66.26 66.26 1,353,500
Mar 12, 2024 64.74 64.95 64.10 64.92 64.92 750,500
Mar 11, 2024 63.69 64.84 63.43 64.73 64.73 949,000
Mar 8, 2024 64.34 65.50 64.26 64.47 64.47 1,062,700
Mar 7, 2024 63.83 65.35 63.29 64.41 64.41 1,418,800
Mar 6, 2024 64.04 64.75 63.05 63.60 63.60 1,170,300
Mar 5, 2024 62.62 63.91 62.24 62.86 62.86 1,119,800
Mar 4, 2024 65.00 65.00 62.74 62.81 62.81 1,021,300
Mar 1, 2024 64.00 64.97 63.79 64.44 64.44 1,203,700
Feb 29, 2024 63.22 63.50 62.38 63.15 63.15 1,313,600
Feb 28, 2024 62.00 62.93 61.68 62.70 62.70 1,302,300
Feb 27, 2024 61.80 62.41 61.32 62.20 62.20 1,575,600
Feb 26, 2024 60.46 61.38 59.84 61.25 61.25 1,054,900
Feb 23, 2024 60.01 60.85 59.17 60.72 60.72 949,900
Feb 22, 2024 0.20 Dividend
Feb 22, 2024 59.32 61.71 59.32 60.69 60.69 1,955,000
Feb 21, 2024 59.39 61.85 59.12 60.55 60.35 3,107,300
Feb 20, 2024 59.11 59.62 58.30 58.74 58.55 2,939,100
Feb 16, 2024 59.14 60.32 58.54 59.33 59.13 1,546,700
Feb 15, 2024 56.45 59.71 56.45 58.98 58.79 1,607,100
Feb 14, 2024 56.65 57.98 55.96 56.28 56.09 1,566,300
Feb 13, 2024 55.82 56.74 55.34 56.09 55.90 1,951,600
Feb 12, 2024 54.92 57.05 54.92 56.60 56.41 1,399,200
Feb 9, 2024 55.37 55.99 54.43 54.65 54.47 1,008,200
Feb 8, 2024 54.25 55.50 54.25 55.42 55.24 1,100,000
Feb 7, 2024 53.89 54.44 53.48 54.32 54.14 608,000
Feb 6, 2024 53.10 54.42 53.00 53.74 53.56 824,200
Feb 5, 2024 52.74 53.52 51.92 52.88 52.71 983,600
Feb 2, 2024 53.73 53.92 52.86 53.23 53.05 916,500
Feb 1, 2024 55.32 55.71 53.09 54.07 53.89 1,363,400
Jan 31, 2024 56.66 56.66 54.86 54.89 54.71 935,200
Jan 30, 2024 54.80 56.83 54.80 56.72 56.53 1,171,300
Jan 29, 2024 55.17 55.63 54.33 55.58 55.40 862,100
Jan 26, 2024 55.44 55.89 54.57 55.40 55.22 724,000
Jan 25, 2024 54.82 55.45 53.77 55.36 55.18 1,095,000
Jan 24, 2024 54.18 54.68 53.67 54.14 53.96 860,500
Jan 23, 2024 53.67 54.50 53.05 53.48 53.30 1,112,500
Jan 22, 2024 53.42 54.40 52.77 53.88 53.70 1,209,800
Jan 19, 2024 53.44 53.55 52.47 53.49 53.31 1,149,900
Jan 18, 2024 53.05 53.67 52.44 53.54 53.36 878,100
Jan 17, 2024 52.76 53.35 52.31 53.05 52.87 1,037,700
Jan 16, 2024 55.01 55.21 53.39 53.56 53.38 1,319,000
Jan 12, 2024 56.29 56.53 54.99 55.34 55.16 906,900
Jan 11, 2024 54.92 55.36 54.04 54.66 54.48 892,700
Jan 10, 2024 54.60 54.83 53.82 54.78 54.60 1,158,900
Jan 9, 2024 55.70 55.91 53.91 54.57 54.39 1,115,400
Jan 8, 2024 54.08 55.63 52.80 55.63 55.45 1,284,000
Jan 5, 2024 55.89 56.24 55.03 56.01 55.82 912,000
Jan 4, 2024 58.95 58.97 55.33 55.44 55.26 1,261,900
Jan 3, 2024 57.21 58.60 56.76 57.95 57.76 1,104,300
Jan 2, 2024 57.52 58.70 57.08 57.38 57.19 922,500
Dec 29, 2023 57.64 57.82 56.78 56.86 56.67 1,353,800
Dec 28, 2023 58.42 58.97 57.44 57.49 57.30 985,900
Dec 27, 2023 59.19 59.62 56.33 58.97 58.78 1,222,500
Dec 26, 2023 58.33 59.82 57.93 59.26 59.06 982,300
Dec 22, 2023 58.19 58.73 57.49 57.61 57.42 804,000
Dec 21, 2023 57.13 57.71 56.75 57.64 57.45 780,800
Dec 20, 2023 58.28 58.94 56.76 56.94 56.75 1,327,900
Dec 19, 2023 57.30 58.39 56.52 58.09 57.90 1,415,100
Dec 18, 2023 57.61 58.63 57.41 57.61 57.42 1,178,600
Dec 15, 2023 56.62 57.11 55.29 56.20 56.01 2,415,200
Dec 14, 2023 55.86 57.38 55.84 56.30 56.11 1,548,900
Dec 13, 2023 52.42 54.30 52.14 54.23 54.05 1,321,400
Dec 12, 2023 52.49 52.58 51.72 52.09 51.92 1,239,800
Dec 11, 2023 53.73 54.86 53.48 53.79 53.61 1,199,500
Dec 8, 2023 53.33 54.36 53.09 54.12 53.94 1,454,800
Dec 7, 2023 54.18 54.53 52.72 52.79 52.62 1,347,600
Dec 6, 2023 55.22 56.16 53.47 53.48 53.30 1,640,600
Dec 5, 2023 57.77 58.04 55.91 55.93 55.75 1,048,500
Dec 4, 2023 57.41 58.00 56.82 57.63 57.44 917,700
Dec 1, 2023 57.55 59.19 57.23 58.12 57.93 1,003,200
Nov 30, 2023 58.87 59.93 56.74 57.88 57.69 1,093,200
Nov 29, 2023 58.32 58.60 57.48 58.04 57.85 962,200
Nov 28, 2023 57.88 58.85 57.11 57.94 57.75 841,400
Nov 27, 2023 58.03 58.12 57.15 57.63 57.44 844,000
Nov 24, 2023 58.18 59.39 57.91 58.58 58.39 314,200
Nov 22, 2023 56.32 58.58 55.76 58.33 58.14 1,192,500
Nov 21, 2023 57.70 58.50 56.90 58.48 58.29 1,277,200
Nov 20, 2023 58.76 59.40 58.34 58.39 58.20 803,600
Nov 17, 2023 57.22 58.38 57.09 58.11 57.92 1,446,400
Nov 16, 2023 57.13 57.73 54.94 56.16 55.97 1,665,500
Nov 15, 2023 57.98 59.42 57.60 58.31 58.12 1,109,600
Nov 14, 2023 58.10 58.64 57.37 58.26 58.07 1,237,100
Nov 13, 2023 56.67 57.88 56.24 57.77 57.58 1,414,100
Nov 10, 2023 56.11 56.83 55.15 56.47 56.28 1,072,600
Nov 9, 2023 0.20 Dividend
Nov 9, 2023 55.89 56.58 55.19 55.42 55.24 1,337,100
Nov 8, 2023 56.95 57.57 55.26 55.44 55.06 1,733,600
Nov 7, 2023 58.97 59.12 57.41 57.70 57.30 1,689,500
Nov 6, 2023 62.79 62.94 60.02 60.33 59.91 1,173,700
Nov 3, 2023 63.36 63.62 61.25 62.46 62.03 1,202,200
Nov 2, 2023 61.20 63.31 60.70 63.22 62.78 922,400
Nov 1, 2023 61.78 62.07 60.15 60.91 60.49 1,218,100
Oct 31, 2023 60.56 62.10 59.73 61.69 61.26 1,940,800
Oct 30, 2023 60.29 61.03 59.03 60.21 59.79 1,193,500
Oct 27, 2023 60.41 60.80 58.52 60.41 59.99 1,354,800
Oct 26, 2023 60.29 60.67 59.34 60.11 59.70 1,539,700
Oct 25, 2023 64.46 64.46 59.14 61.44 61.02 3,695,300
Oct 24, 2023 64.02 64.38 62.83 62.84 62.41 1,621,000
Oct 23, 2023 64.02 65.53 63.24 63.77 63.33 1,632,500
Oct 20, 2023 66.92 67.71 64.98 65.00 64.55 1,964,600
Oct 19, 2023 64.72 67.35 64.12 66.78 66.32 2,034,200
Oct 18, 2023 65.30 65.77 64.40 65.33 64.88 1,557,700
Oct 17, 2023 64.03 65.62 64.03 64.91 64.46 1,586,400
Oct 16, 2023 64.18 64.23 63.08 63.98 63.54 980,800
Oct 13, 2023 61.97 64.33 61.96 63.51 63.07 1,614,500
Oct 12, 2023 61.65 61.65 59.79 60.64 60.22 1,952,000
Oct 11, 2023 58.80 59.79 57.92 59.32 58.91 1,184,300
Oct 10, 2023 59.35 60.26 59.19 59.72 59.31 1,026,900
Oct 9, 2023 57.72 60.00 57.50 59.35 58.94 1,304,100
Oct 6, 2023 54.41 56.53 53.30 55.44 55.06 1,575,700
Oct 5, 2023 53.38 54.41 53.14 53.63 53.26 1,117,300
Oct 4, 2023 56.29 56.48 53.42 54.20 53.83 1,354,800
Oct 3, 2023 56.41 57.07 55.85 56.86 56.47 727,000
Oct 2, 2023 59.53 59.61 56.22 56.72 56.33 1,433,300
Sep 29, 2023 60.94 60.94 59.07 59.48 59.07 1,099,900
Sep 28, 2023 60.70 61.69 60.35 60.70 60.28 1,622,800
Sep 27, 2023 59.81 61.94 59.58 61.26 60.84 2,723,700
Sep 26, 2023 57.73 59.00 57.73 58.65 58.25 1,206,300
Sep 25, 2023 57.26 58.59 57.02 58.37 57.97 750,900
Sep 22, 2023 58.06 58.44 56.86 57.26 56.86 1,005,600
Sep 21, 2023 58.11 58.50 57.12 57.44 57.04 1,043,200
Sep 20, 2023 59.84 60.63 57.96 58.03 57.63 1,620,700
Sep 19, 2023 62.08 62.35 59.57 60.30 59.88 1,307,100
Sep 18, 2023 63.00 63.00 61.12 61.30 60.88 1,220,200
Sep 15, 2023 62.12 62.82 61.25 61.56 61.14 2,692,300
Sep 14, 2023 63.88 64.19 62.57 62.88 62.45 1,068,700
Sep 13, 2023 63.61 63.72 61.72 62.66 62.23 1,071,200
Sep 12, 2023 62.00 63.38 61.82 63.19 62.75 1,470,500
Sep 11, 2023 63.57 63.78 60.51 61.12 60.70 1,709,600
Sep 8, 2023 63.22 63.77 62.78 63.34 62.90 1,268,500
Sep 7, 2023 63.55 64.06 62.18 62.85 62.42 1,348,300
Sep 6, 2023 63.34 64.49 62.97 63.90 63.46 922,300
Sep 5, 2023 64.75 65.44 63.50 63.55 63.11 1,214,100
Sep 1, 2023 64.00 64.73 63.89 64.54 64.09 1,065,700
Aug 31, 2023 62.78 63.70 62.06 63.50 63.06 1,131,500
Aug 30, 2023 61.95 62.94 61.51 62.68 62.25 1,278,700
Aug 29, 2023 61.00 61.92 60.50 61.60 61.18 801,500
Aug 28, 2023 61.52 62.05 60.79 61.09 60.67 910,900
Aug 25, 2023 60.88 61.07 59.76 60.83 60.41 1,600,900
Aug 24, 2023 59.94 61.23 59.83 59.95 59.54 990,900
Aug 23, 2023 60.22 60.97 59.37 60.76 60.34 889,200
Aug 22, 2023 61.62 62.30 60.70 60.88 60.46 1,330,800
Aug 21, 2023 61.42 62.44 60.86 61.57 61.15 1,479,500
Aug 18, 2023 59.56 61.04 59.56 60.99 60.57 1,501,100
Aug 17, 2023 59.99 60.95 59.66 60.37 59.95 1,887,900
Aug 16, 2023 58.61 60.05 58.51 58.78 58.37 2,492,000
Aug 15, 2023 58.71 58.73 57.52 57.82 57.42 839,200
Aug 14, 2023 58.00 59.38 57.51 59.28 58.87 880,800
Aug 11, 2023 57.81 59.26 57.51 58.63 58.23 936,000
Aug 10, 2023 0.15 Dividend
Aug 10, 2023 58.86 59.41 57.47 57.95 57.55 1,053,800
Aug 9, 2023 59.70 60.70 58.83 59.01 58.45 1,299,800
Aug 8, 2023 56.88 59.20 56.61 58.93 58.37 1,035,400
Aug 7, 2023 58.50 58.88 57.77 58.60 58.05 895,700
Aug 4, 2023 58.00 58.43 56.97 58.36 57.81 1,362,700
Aug 3, 2023 56.19 57.89 55.26 57.41 56.87 1,393,800
Aug 2, 2023 55.07 55.92 54.04 55.37 54.85 1,219,200
Aug 1, 2023 54.91 56.41 53.70 56.25 55.72 1,647,200
Jul 31, 2023 54.50 55.64 54.18 55.63 55.11 1,384,100
Jul 28, 2023 53.76 54.00 52.95 53.77 53.26 1,433,000
Jul 27, 2023 53.90 55.38 52.42 53.24 52.74 2,633,900
Jul 26, 2023 55.50 55.50 52.31 52.76 52.26 5,261,700
Jul 25, 2023 56.70 57.79 55.90 56.54 56.01 1,719,200
Jul 24, 2023 55.93 57.60 55.83 56.72 56.19 1,263,200
Jul 21, 2023 56.00 56.13 54.94 55.83 55.30 1,334,800
Jul 20, 2023 56.45 56.45 54.36 55.54 55.02 1,015,300
Jul 19, 2023 55.40 56.21 54.95 55.58 55.06 1,398,200
Jul 18, 2023 52.72 55.54 52.55 55.35 54.83 1,650,200
Jul 17, 2023 52.00 53.04 51.90 52.59 52.09 1,370,000
Jul 14, 2023 54.52 54.76 52.15 52.23 51.74 1,724,800
Jul 13, 2023 54.02 56.20 53.88 55.19 54.67 1,925,600
Jul 12, 2023 54.48 54.55 53.30 53.85 53.34 2,647,300
Jul 11, 2023 52.75 53.92 52.46 53.84 53.33 1,313,400
Jul 10, 2023 51.10 52.28 51.00 52.26 51.77 1,285,300
Jul 7, 2023 50.07 52.17 50.07 51.45 50.97 3,210,100
Jul 6, 2023 51.29 51.66 49.12 50.26 49.79 884,400
Jul 5, 2023 52.66 52.69 51.69 51.84 51.35 1,421,300
Jul 3, 2023 52.30 53.08 52.02 52.31 51.82 595,600
Jun 30, 2023 52.08 52.98 51.32 52.32 51.83 2,278,400
Jun 29, 2023 50.54 51.84 50.15 51.74 51.25 1,272,200
Jun 28, 2023 50.24 50.88 49.67 50.18 49.71 2,585,200
Jun 27, 2023 49.88 50.72 49.25 50.16 49.69 1,243,400
Jun 26, 2023 49.70 50.69 49.69 49.93 49.46 1,113,100
Jun 23, 2023 48.12 50.28 48.01 49.64 49.17 5,789,000
Jun 22, 2023 49.06 49.24 48.24 49.01 48.55 1,154,400
Jun 21, 2023 48.83 50.42 48.42 50.17 49.70 980,900
Jun 20, 2023 49.20 49.21 47.76 48.74 48.28 1,315,900
Jun 16, 2023 50.92 50.95 49.60 49.95 49.48 2,115,800
Jun 15, 2023 49.97 51.12 49.97 50.34 49.87 1,338,000
Jun 14, 2023 52.00 52.33 49.34 49.78 49.31 1,161,900
Jun 13, 2023 51.05 52.30 50.65 51.33 50.85 1,531,700
Jun 12, 2023 49.49 50.95 49.12 49.83 49.36 1,168,100
Jun 9, 2023 51.24 51.99 50.36 50.80 50.32 1,103,100
Jun 8, 2023 51.08 51.67 50.53 51.50 51.01 1,369,800
Jun 7, 2023 49.25 51.99 49.18 51.73 51.24 2,640,600
Jun 6, 2023 45.90 48.87 45.71 48.86 48.40 1,301,300
Jun 5, 2023 48.31 48.70 46.60 46.85 46.41 1,082,200
Jun 2, 2023 46.54 47.73 46.13 47.33 46.88 1,261,100
Jun 1, 2023 44.19 45.90 43.96 45.02 44.60 878,000
May 31, 2023 44.03 44.56 43.21 43.97 43.56 1,598,200
May 30, 2023 45.32 45.58 44.22 44.99 44.57 896,200
May 26, 2023 46.45 46.57 45.42 46.27 45.83 723,600
May 25, 2023 47.40 47.40 45.77 45.89 45.46 1,141,800
May 24, 2023 48.00 49.53 47.65 48.69 48.23 1,727,300
May 23, 2023 47.35 48.56 46.98 47.28 46.83 1,064,700
May 22, 2023 45.40 47.45 45.35 46.96 46.52 1,831,200
May 19, 2023 45.44 45.70 44.72 45.34 44.91 1,037,900
May 18, 2023 43.55 44.78 43.12 44.68 44.26 774,300
May 17, 2023 43.37 44.35 42.52 44.18 43.76 1,182,700
May 16, 2023 43.91 44.41 42.60 42.60 42.20 760,800
May 15, 2023 44.11 44.85 43.65 44.33 43.91 883,700
May 12, 2023 43.80 44.27 42.46 43.64 43.23 885,100
May 11, 2023 42.86 43.42 42.15 43.36 42.95 1,162,500
May 10, 2023 0.15 Dividend
May 10, 2023 44.33 44.33 43.07 43.90 43.49 728,200
May 9, 2023 44.49 45.15 43.90 44.12 43.56 1,058,400
May 8, 2023 46.84 46.95 44.56 45.11 44.53 989,300
May 5, 2023 44.41 45.23 44.07 44.70 44.13 1,074,200
May 4, 2023 43.49 44.31 42.04 42.39 41.85 1,426,000
May 3, 2023 44.00 44.66 43.13 43.29 42.74 2,153,400
May 2, 2023 47.22 47.54 44.82 45.02 44.44 1,168,300
May 1, 2023 48.04 49.32 47.77 48.51 47.89 1,146,800
Apr 28, 2023 47.42 49.78 47.09 49.03 48.40 1,197,000
Apr 27, 2023 47.61 47.86 46.40 47.52 46.91 1,203,800
Apr 26, 2023 49.58 50.48 46.57 47.33 46.72 2,416,400
Apr 25, 2023 49.83 50.28 48.90 49.07 48.44 1,773,300
Apr 24, 2023 49.00 51.20 49.00 50.82 50.17 1,198,900

Related Tickers

SM SM Energy Company
50.08
+2.51%
 
RRC Range Resources Corporation
36.89
+2.15%
 
PR Permian Resources Corporation
17.27
+0.58%
 
MGY Magnolia Oil & Gas Corporation
26.10
+1.46%
 
AR Antero Resources Corporation
31.40
+3.38%
 
OVV Ovintiv Inc.
52.81
+1.21%
 
CIVI Civitas Resources, Inc.
73.44
+0.67%
 
MUR Murphy Oil Corporation
46.40
+0.76%
 
FANG Diamondback Energy, Inc.
204.25
+0.82%
 
CHRD Chord Energy Corporation
183.83
+0.95%