Matador Resources Company (MTDR) Historical Stock Data
59.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTDR is up 0.19% a day on average. There have been 16 days where Matador Resources Company closed green and 14 days where MTDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 57.86 | 59.18 | ↑$1.32 (2.28%) | 57.86 | 59.28 | 0.97M |
| 2024-11-19 | 58.11 | 57.77 | ↓$0.34 (-0.59%) | 57.63 | 58.87 | 1.12M |
| 2024-11-18 | 58.23 | 58.82 | ↑$0.59 (1.01%) | 57.94 | 59.12 | 0.93M |
| 2024-11-15 | 58.81 | 57.53 | ↓$1.28 (-2.18%) | 57.02 | 59.21 | 1.40M |
| 2024-11-14 | 58.62 | 58.99 | ↑$0.37 (0.63%) | 57.78 | 59.12 | 1.66M |
| 2024-11-13 | 57.45 | 57.99 | ↑$0.54 (0.94%) | 56.38 | 58.60 | 1.57M |
| 2024-11-12 | 57.25 | 57.24 | ↓$0.01 (-0.02%) | 57.14 | 58.18 | 1.34M |
| 2024-11-11 | 56.53 | 57.28 | ↑$0.75 (1.33%) | 56.18 | 57.30 | 1.35M |
| 2024-11-08 | 56.33 | 56.58 | ↑$0.25 (0.44%) | 55.48 | 56.63 | 0.94M |
| 2024-11-07 | 57.41 | 56.54 | ↓$0.87 (-1.52%) | 56.15 | 57.71 | 1.37M |
| 2024-11-06 | 55.25 | 57.37 | ↑$2.12 (3.84%) | 54.68 | 58.25 | 2.18M |
| 2024-11-05 | 52.83 | 53.06 | ↑$0.23 (0.44%) | 52.34 | 53.41 | 1.26M |
| 2024-11-04 | 52.12 | 52.81 | ↑$0.69 (1.32%) | 51.83 | 53.30 | 1.48M |
| 2024-11-01 | 52.63 | 51.59 | ↓$1.04 (-1.98%) | 51.31 | 53.54 | 1.67M |
| 2024-10-31 | 52.14 | 52.11 | ↓$0.03 (-0.06%) | 51.89 | 53.03 | 2.42M |
| 2024-10-30 | 50.61 | 51.72 | ↑$1.11 (2.19%) | 50.21 | 51.92 | 1.60M |
| 2024-10-29 | 50.77 | 50.49 | ↓$0.28 (-0.55%) | 50.05 | 51.30 | 1.38M |
| 2024-10-28 | 50.19 | 50.68 | ↑$0.49 (0.98%) | 49.83 | 50.99 | 2.13M |
| 2024-10-25 | 53.10 | 51.83 | ↓$1.27 (-2.39%) | 50.00 | 53.86 | 5.06M |
| 2024-10-24 | 51.44 | 52.40 | ↑$0.96 (1.87%) | 50.96 | 52.48 | 2.38M |
| 2024-10-23 | 50.95 | 50.76 | ↓$0.19 (-0.37%) | 49.34 | 51.40 | 3.53M |
| 2024-10-22 | 51.23 | 50.33 | ↓$0.90 (-1.76%) | 50.27 | 51.39 | 1.99M |
| 2024-10-21 | 52.31 | 50.81 | ↓$1.50 (-2.87%) | 50.78 | 52.47 | 1.14M |
| 2024-10-18 | 52.30 | 51.54 | ↓$0.76 (-1.45%) | 51.23 | 52.61 | 875.86K |
| 2024-10-17 | 51.78 | 52.46 | ↑$0.68 (1.31%) | 51.38 | 52.65 | 1.02M |
| 2024-10-16 | 51.05 | 51.79 | ↑$0.74 (1.45%) | 50.75 | 52.13 | 1.27M |
| 2024-10-15 | 51.61 | 50.66 | ↓$0.95 (-1.84%) | 50.64 | 51.93 | 1.90M |
| 2024-10-14 | 54.03 | 53.67 | ↓$0.36 (-0.67%) | 53.12 | 54.51 | 883.87K |
| 2024-10-11 | 53.75 | 54.75 | ↑$1.00 (1.86%) | 53.73 | 55.28 | 1.33M |
| 2024-10-10 | 53.15 | 54.20 | ↑$1.05 (1.98%) | 52.74 | 54.32 | 1.21M |
Create an account or log in to view more rows.
$MTDR futs ripping
$MTDR bear trap
$MTDR Let’s goooo
$MTDR taking off soon
$MTDR Fake dip news.
$MTDR is it Monday yet???
$MTDR called it
$MTDR Felling good about next week!!
$MTDR what happens?
$MTDR what calls are you guys jacked to the tits on?