Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 35 minutes

S&P Futures
4,364.00
-14.75(-0.34%)
Dow Futures
34,178.00
-95.00(-0.28%)
Nasdaq Futures
14,876.00
-59.25(-0.40%)
Russell 2000 Futures
1,793.40
-7.50(-0.42%)
Crude Oil
89.36
-0.32(-0.36%)
Gold
1,932.30
-4.30(-0.22%)

Advertisement

Matador Resources Company (MTDR)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

58.37

+1.11

(+1.94%)

At close: 04:00PM EDT

58.57

+0.20

(+0.34%)

After hours:

05:59PM EDT

Advertisement

Time Period:

Sep 26, 2022 - Sep 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	57.26	58.59	57.02	58.37	58.37	750,900
Sep 22, 2023	58.06	58.44	56.86	57.26	57.26	1,005,600
Sep 21, 2023	58.11	58.50	57.12	57.44	57.44	1,043,200
Sep 20, 2023	59.84	60.63	57.96	58.03	58.03	1,620,700
Sep 19, 2023	62.08	62.35	59.57	60.30	60.30	1,307,100
Sep 18, 2023	63.00	63.00	61.12	61.30	61.30	1,220,200
Sep 15, 2023	62.12	62.82	61.25	61.56	61.56	2,692,300
Sep 14, 2023	63.88	64.19	62.57	62.88	62.88	1,068,700
Sep 13, 2023	63.61	63.72	61.72	62.66	62.66	1,071,200
Sep 12, 2023	62.00	63.38	61.82	63.19	63.19	1,470,500
Sep 11, 2023	63.57	63.78	60.51	61.12	61.12	1,709,600
Sep 08, 2023	63.22	63.77	62.78	63.34	63.34	1,268,500
Sep 07, 2023	63.55	64.06	62.18	62.85	62.85	1,348,300
Sep 06, 2023	63.34	64.49	62.97	63.90	63.90	922,300
Sep 05, 2023	64.75	65.44	63.50	63.55	63.55	1,214,100
Sep 01, 2023	64.00	64.73	63.89	64.54	64.54	1,065,700
Aug 31, 2023	62.78	63.70	62.06	63.50	63.50	1,131,500
Aug 30, 2023	61.95	62.94	61.51	62.68	62.68	1,278,700
Aug 29, 2023	61.00	61.92	60.50	61.60	61.60	801,500
Aug 28, 2023	61.52	62.05	60.79	61.09	61.09	910,900
Aug 25, 2023	60.88	61.07	59.76	60.83	60.83	1,600,900
Aug 24, 2023	59.94	61.23	59.83	59.95	59.95	990,900
Aug 23, 2023	60.22	60.97	59.37	60.76	60.76	889,200
Aug 22, 2023	61.62	62.30	60.70	60.88	60.88	1,330,800
Aug 21, 2023	61.42	62.44	60.86	61.57	61.57	1,479,500
Aug 18, 2023	59.56	61.04	59.56	60.99	60.99	1,501,100
Aug 17, 2023	59.99	60.95	59.66	60.37	60.37	1,887,900
Aug 16, 2023	58.61	60.05	58.51	58.78	58.78	2,492,000
Aug 15, 2023	58.71	58.73	57.52	57.82	57.82	839,200
Aug 14, 2023	58.00	59.38	57.51	59.28	59.28	880,800
Aug 11, 2023	57.81	59.26	57.51	58.63	58.63	936,000
Aug 10, 2023	58.86	59.41	57.47	57.95	57.95	1,053,800
Aug 10, 2023	0.15 Dividend
Aug 09, 2023	59.70	60.70	58.83	59.01	58.86	1,299,800
Aug 08, 2023	56.88	59.20	56.61	58.93	58.78	1,035,400
Aug 07, 2023	58.50	58.88	57.77	58.60	58.45	895,700
Aug 04, 2023	58.00	58.43	56.97	58.36	58.21	1,362,700
Aug 03, 2023	56.19	57.89	55.26	57.41	57.26	1,393,800
Aug 02, 2023	55.07	55.92	54.04	55.37	55.23	1,219,200
Aug 01, 2023	54.91	56.41	53.70	56.25	56.11	1,647,200
Jul 31, 2023	54.50	55.64	54.18	55.63	55.49	1,384,100
Jul 28, 2023	53.76	54.00	52.95	53.77	53.63	1,433,000
Jul 27, 2023	53.90	55.38	52.42	53.24	53.10	2,633,900
Jul 26, 2023	55.50	55.50	52.31	52.76	52.63	5,261,700
Jul 25, 2023	56.70	57.79	55.90	56.54	56.40	1,719,200
Jul 24, 2023	55.93	57.60	55.83	56.72	56.58	1,263,200
Jul 21, 2023	56.00	56.13	54.94	55.83	55.69	1,334,800
Jul 20, 2023	56.45	56.45	54.36	55.54	55.40	1,015,300
Jul 19, 2023	55.40	56.21	54.95	55.58	55.44	1,398,200
Jul 18, 2023	52.72	55.54	52.55	55.35	55.21	1,650,200
Jul 17, 2023	52.00	53.04	51.90	52.59	52.46	1,370,000
Jul 14, 2023	54.52	54.76	52.15	52.23	52.10	1,724,800
Jul 13, 2023	54.02	56.20	53.88	55.19	55.05	1,925,600
Jul 12, 2023	54.48	54.55	53.30	53.85	53.71	2,647,300
Jul 11, 2023	52.75	53.92	52.46	53.84	53.70	1,313,400
Jul 10, 2023	51.10	52.28	51.00	52.26	52.13	1,285,300
Jul 07, 2023	50.07	52.17	50.07	51.45	51.32	3,210,100
Jul 06, 2023	51.29	51.66	49.12	50.26	50.13	884,400
Jul 05, 2023	52.66	52.69	51.69	51.84	51.71	1,421,300
Jul 03, 2023	52.30	53.08	52.02	52.31	52.18	595,600
Jun 30, 2023	52.08	52.98	51.32	52.32	52.19	2,278,400
Jun 29, 2023	50.54	51.84	50.15	51.74	51.61	1,272,200
Jun 28, 2023	50.24	50.88	49.67	50.18	50.05	2,585,200
Jun 27, 2023	49.88	50.72	49.25	50.16	50.03	1,243,400
Jun 26, 2023	49.70	50.69	49.69	49.93	49.80	1,113,100
Jun 23, 2023	48.12	50.28	48.01	49.64	49.51	5,789,000
Jun 22, 2023	49.06	49.24	48.24	49.01	48.89	1,154,400
Jun 21, 2023	48.83	50.42	48.42	50.17	50.04	980,900
Jun 20, 2023	49.20	49.21	47.76	48.74	48.62	1,315,900
Jun 16, 2023	50.92	50.95	49.60	49.95	49.82	2,115,800
Jun 15, 2023	49.97	51.12	49.97	50.34	50.21	1,338,000
Jun 14, 2023	52.00	52.33	49.34	49.78	49.65	1,161,900
Jun 13, 2023	51.05	52.30	50.65	51.33	51.20	1,531,700
Jun 12, 2023	49.49	50.95	49.12	49.83	49.70	1,168,100
Jun 09, 2023	51.24	51.99	50.36	50.80	50.67	1,103,100
Jun 08, 2023	51.08	51.67	50.53	51.50	51.37	1,369,800
Jun 07, 2023	49.25	51.99	49.18	51.73	51.60	2,640,600
Jun 06, 2023	45.90	48.87	45.71	48.86	48.74	1,301,300
Jun 05, 2023	48.31	48.70	46.60	46.85	46.73	1,082,200
Jun 02, 2023	46.54	47.73	46.13	47.33	47.21	1,261,100
Jun 01, 2023	44.19	45.90	43.96	45.02	44.91	878,000
May 31, 2023	44.03	44.56	43.21	43.97	43.86	1,598,200
May 30, 2023	45.32	45.58	44.22	44.99	44.88	896,200
May 26, 2023	46.45	46.57	45.42	46.27	46.15	723,600
May 25, 2023	47.40	47.40	45.77	45.89	45.77	1,141,800
May 24, 2023	48.00	49.53	47.65	48.69	48.57	1,727,300
May 23, 2023	47.35	48.56	46.98	47.28	47.16	1,064,700
May 22, 2023	45.40	47.45	45.35	46.96	46.84	1,831,200
May 19, 2023	45.44	45.70	44.72	45.34	45.22	1,037,900
May 18, 2023	43.55	44.78	43.12	44.68	44.57	774,300
May 17, 2023	43.37	44.35	42.52	44.18	44.07	1,182,700
May 16, 2023	43.91	44.41	42.60	42.60	42.49	760,800
May 15, 2023	44.11	44.85	43.65	44.33	44.22	883,700
May 12, 2023	43.80	44.27	42.46	43.64	43.53	885,100
May 11, 2023	42.86	43.42	42.15	43.36	43.25	1,162,500
May 10, 2023	44.33	44.33	43.07	43.90	43.79	728,200
May 10, 2023	0.15 Dividend
May 09, 2023	44.49	45.15	43.90	44.12	43.86	1,058,400
May 08, 2023	46.84	46.95	44.56	45.11	44.84	989,300
May 05, 2023	44.41	45.23	44.07	44.70	44.43	1,074,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,364.00-14.75(-0.34%)

Dow Futures34,178.00-95.00(-0.28%)

Nasdaq Futures14,876.00-59.25(-0.40%)

Russell 2000 Futures1,793.40-7.50(-0.42%)

Crude Oil89.36-0.32(-0.36%)

Gold1,932.30-4.30(-0.22%)

Matador Resources Company (MTDR)

S&P Futures
4,364.00
-14.75(-0.34%)

Dow Futures
34,178.00
-95.00(-0.28%)

Nasdaq Futures
14,876.00
-59.25(-0.40%)

Russell 2000 Futures
1,793.40
-7.50(-0.42%)

Crude Oil
89.36
-0.32(-0.36%)

Gold
1,932.30
-4.30(-0.22%)