Mail

MTDR - Matador Resources Company

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	48.31	48.63	46.60	46.85	46.85	1,082,215
02 Jun 2023	46.54	47.73	46.13	47.33	47.33	1,261,100
01 Jun 2023	44.19	45.90	43.96	45.02	45.02	878,000
31 May 2023	44.03	44.56	43.21	43.97	43.97	1,598,200
30 May 2023	45.32	45.58	44.22	44.99	44.99	896,200
26 May 2023	46.45	46.57	45.42	46.27	46.27	723,600
25 May 2023	47.40	47.40	45.77	45.89	45.89	1,141,800
24 May 2023	48.00	49.53	47.65	48.69	48.69	1,727,300
23 May 2023	47.35	48.56	46.98	47.28	47.28	1,064,700
22 May 2023	45.40	47.45	45.35	46.96	46.96	1,831,200
19 May 2023	45.44	45.70	44.72	45.34	45.34	1,037,900
18 May 2023	43.55	44.78	43.12	44.68	44.68	774,300
17 May 2023	43.37	44.35	42.52	44.18	44.18	1,182,700
16 May 2023	43.91	44.41	42.60	42.60	42.60	760,800
15 May 2023	44.11	44.85	43.65	44.33	44.33	883,700
12 May 2023	43.80	44.27	42.46	43.64	43.64	885,100
11 May 2023	42.86	43.42	42.15	43.36	43.36	1,162,500
10 May 2023	44.33	44.33	43.07	43.90	43.90	728,200
10 May 2023	0.15 Dividend
09 May 2023	44.49	45.15	43.90	44.12	43.97	1,058,400
08 May 2023	46.84	46.95	44.56	45.11	44.96	989,300
05 May 2023	44.41	45.23	44.07	44.70	44.55	1,074,200
04 May 2023	43.49	44.31	42.04	42.39	42.25	1,426,000
03 May 2023	44.00	44.66	43.13	43.29	43.14	2,153,400
02 May 2023	47.22	47.54	44.82	45.02	44.87	1,168,300
01 May 2023	48.04	49.32	47.77	48.51	48.35	1,146,800
28 Apr 2023	47.42	49.78	47.09	49.03	48.86	1,197,000
27 Apr 2023	47.61	47.86	46.40	47.52	47.36	1,203,800
26 Apr 2023	49.58	50.48	46.57	47.33	47.17	2,416,400
25 Apr 2023	49.83	50.28	48.90	49.07	48.90	1,773,300
24 Apr 2023	49.00	51.20	49.00	50.82	50.65	1,198,900
21 Apr 2023	50.31	50.41	49.02	49.13	48.96	761,700
20 Apr 2023	49.70	50.09	49.32	50.07	49.90	1,320,400
19 Apr 2023	50.28	50.93	49.53	50.83	50.66	1,374,800
18 Apr 2023	51.50	51.73	50.77	51.25	51.08	789,200
17 Apr 2023	52.78	53.16	51.61	51.76	51.58	935,300
14 Apr 2023	52.54	53.46	52.23	52.80	52.62	1,160,500
13 Apr 2023	51.93	53.08	51.73	52.37	52.19	885,200
12 Apr 2023	52.70	52.95	51.82	51.84	51.66	903,600
11 Apr 2023	52.56	52.63	51.47	52.31	52.13	1,474,900
10 Apr 2023	51.10	53.20	50.79	52.13	51.95	1,402,900
06 Apr 2023	50.14	51.05	49.58	50.47	50.30	1,092,100
05 Apr 2023	49.80	50.54	49.19	50.49	50.32	1,067,600
04 Apr 2023	51.86	51.86	49.06	50.17	50.00	1,443,300
03 Apr 2023	50.64	51.92	49.86	51.27	51.10	2,489,000
31 Mar 2023	47.98	48.22	47.31	47.65	47.49	1,271,700
30 Mar 2023	48.11	48.16	46.92	47.59	47.43	2,076,100
29 Mar 2023	47.75	48.06	46.81	47.60	47.44	1,135,200
28 Mar 2023	46.53	47.58	46.32	46.90	46.74	1,054,300
27 Mar 2023	45.65	47.12	44.67	46.81	46.65	1,269,700
24 Mar 2023	43.76	45.01	43.33	44.63	44.48	3,415,000
23 Mar 2023	46.16	46.97	44.46	45.00	44.85	1,967,900
22 Mar 2023	48.07	48.07	45.72	45.78	45.62	1,620,600
21 Mar 2023	47.15	48.25	47.03	47.80	47.64	1,778,100
20 Mar 2023	44.28	46.02	43.97	45.56	45.41	1,862,400
17 Mar 2023	45.45	45.45	43.08	43.45	43.30	3,141,300
16 Mar 2023	43.00	45.74	42.94	45.60	45.44	1,637,600
15 Mar 2023	45.78	46.09	43.21	44.32	44.17	2,753,600
14 Mar 2023	49.41	50.35	47.00	48.42	48.26	1,606,000
13 Mar 2023	49.34	51.35	48.48	48.89	48.72	1,916,500
10 Mar 2023	52.49	53.26	50.65	51.00	50.83	1,021,600
09 Mar 2023	54.48	55.63	52.63	52.72	52.54	1,077,100
08 Mar 2023	55.25	56.06	53.00	54.01	53.83	1,127,100
07 Mar 2023	56.69	57.11	55.22	55.66	55.47	958,900
06 Mar 2023	57.10	57.21	55.85	57.14	56.95	1,831,200
03 Mar 2023	55.53	58.92	55.00	57.83	57.63	1,523,800
02 Mar 2023	54.95	57.12	54.34	56.65	56.46	1,063,300
01 Mar 2023	53.52	55.53	53.52	55.35	55.16	1,032,100
28 Feb 2023	56.64	56.68	53.74	53.79	53.61	1,552,200
27 Feb 2023	55.25	56.33	54.43	55.44	55.25	1,160,300
24 Feb 2023	53.26	55.06	52.51	55.05	54.86	1,789,500
24 Feb 2023	0.15 Dividend
23 Feb 2023	53.01	54.50	52.35	54.10	53.77	1,942,100
22 Feb 2023	54.49	54.49	50.85	52.38	52.06	5,253,100
21 Feb 2023	58.47	59.59	57.87	58.05	57.69	1,396,100
17 Feb 2023	61.10	61.10	58.22	58.99	58.63	1,634,500
16 Feb 2023	63.41	64.24	61.99	62.03	61.65	779,300
15 Feb 2023	63.71	64.30	61.94	63.79	63.40	978,400
14 Feb 2023	63.98	65.70	63.72	65.46	65.06	804,900
13 Feb 2023	64.34	65.16	63.53	64.63	64.23	658,100
10 Feb 2023	62.08	65.05	61.71	64.83	64.43	961,800
09 Feb 2023	63.44	63.44	60.73	60.95	60.57	1,041,700
08 Feb 2023	63.31	64.14	62.78	63.16	62.77	666,900
07 Feb 2023	61.25	63.99	60.72	63.92	63.53	986,800
06 Feb 2023	62.01	62.66	60.05	60.54	60.17	894,400
03 Feb 2023	61.15	64.31	60.86	62.17	61.79	1,149,700
02 Feb 2023	64.40	64.56	60.49	61.43	61.05	1,344,100
01 Feb 2023	65.37	66.30	62.60	64.38	63.98	1,269,700
31 Jan 2023	64.39	66.32	64.15	66.16	65.75	857,800
30 Jan 2023	65.94	66.41	64.12	64.32	63.92	975,200
27 Jan 2023	68.91	69.41	66.87	67.28	66.87	1,591,100
26 Jan 2023	66.85	68.92	66.22	68.74	68.32	1,458,400
25 Jan 2023	63.80	66.11	63.16	65.98	65.57	1,523,600
24 Jan 2023	62.53	63.98	61.75	63.45	63.06	1,741,900
23 Jan 2023	62.30	63.56	61.91	62.40	62.02	766,200
20 Jan 2023	61.14	61.73	59.87	61.67	61.29	641,200
19 Jan 2023	58.42	60.77	58.15	60.54	60.17	791,200
18 Jan 2023	60.73	62.25	58.98	59.00	58.64	998,800
17 Jan 2023	60.25	60.79	59.53	59.97	59.60	610,500
13 Jan 2023	60.05	60.24	59.22	60.00	59.63	804,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...