Matador Resources Company (MTDR) Historical Stock Data
51.11 ↑0.02 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTDR is down -0.40% a day on average. There have been 12 days where Matador Resources Company closed green and 18 days where MTDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 50.84 | 51.11 | ↑$0.27 (0.53%) | 50.26 | 51.42 | 0.91M |
| 2025-03-31 | 50.00 | 51.09 | ↑$1.09 (2.18%) | 49.86 | 51.47 | 1.26M |
| 2025-03-28 | 50.87 | 50.51 | ↓$0.36 (-0.71%) | 49.64 | 51.42 | 1.48M |
| 2025-03-27 | 52.04 | 51.50 | ↓$0.54 (-1.04%) | 51.19 | 52.27 | 1.19M |
| 2025-03-26 | 52.97 | 52.24 | ↓$0.73 (-1.38%) | 52.19 | 53.57 | 1.45M |
| 2025-03-25 | 53.42 | 52.32 | ↓$1.10 (-2.06%) | 52.29 | 53.84 | 1.92M |
| 2025-03-24 | 51.84 | 52.97 | ↑$1.13 (2.18%) | 51.76 | 53.20 | 1.36M |
| 2025-03-21 | 51.99 | 51.51 | ↓$0.48 (-0.92%) | 51.21 | 52.16 | 2.36M |
| 2025-03-20 | 51.99 | 52.31 | ↑$0.32 (0.62%) | 51.90 | 53.08 | 1.61M |
| 2025-03-19 | 50.84 | 52.62 | ↑$1.78 (3.50%) | 50.62 | 53.20 | 2.01M |
| 2025-03-18 | 51.22 | 50.56 | ↓$0.66 (-1.29%) | 50.17 | 51.49 | 1.57M |
| 2025-03-17 | 48.76 | 50.36 | ↑$1.60 (3.28%) | 48.76 | 50.53 | 1.53M |
| 2025-03-14 | 47.30 | 48.62 | ↑$1.32 (2.79%) | 47.03 | 48.72 | 1.31M |
| 2025-03-13 | 47.87 | 46.93 | ↓$0.94 (-1.96%) | 46.33 | 49.09 | 2.49M |
| 2025-03-12 | 47.20 | 48.28 | ↑$1.08 (2.29%) | 46.78 | 48.95 | 2.15M |
| 2025-03-11 | 45.11 | 47.00 | ↑$1.89 (4.19%) | 45.11 | 47.32 | 2.24M |
| 2025-03-10 | 45.21 | 45.02 | ↓$0.19 (-0.42%) | 44.45 | 46.21 | 1.99M |
| 2025-03-07 | 45.67 | 45.27 | ↓$0.40 (-0.88%) | 44.93 | 47.22 | 2.02M |
| 2025-03-06 | 45.72 | 44.79 | ↓$0.93 (-2.03%) | 44.34 | 46.03 | 1.75M |
| 2025-03-05 | 45.51 | 45.72 | ↑$0.21 (0.46%) | 43.89 | 45.98 | 2.84M |
| 2025-03-04 | 46.84 | 46.43 | ↓$0.41 (-0.88%) | 45.27 | 47.37 | 2.68M |
| 2025-03-03 | 52.78 | 47.74 | ↓$5.04 (-9.55%) | 47.44 | 52.86 | 1.96M |
| 2025-02-28 | 52.05 | 52.34 | ↑$0.29 (0.56%) | 51.08 | 52.35 | 1M |
| 2025-02-27 | 52.87 | 52.51 | ↓$0.36 (-0.68%) | 51.81 | 53.53 | 1.32M |
| 2025-02-26 | 52.81 | 52.13 | ↓$0.68 (-1.29%) | 51.52 | 53.17 | 2.25M |
| 2025-02-25 | 53.31 | 52.46 | ↓$0.85 (-1.59%) | 52.17 | 54.09 | 1.73M |
| 2025-02-24 | 54.00 | 53.40 | ↓$0.60 (-1.11%) | 53.11 | 54.20 | 1.46M |
| 2025-02-21 | 56.13 | 53.11 | ↓$3.02 (-5.38%) | 52.61 | 56.21 | 1.83M |
| 2025-02-20 | 56.44 | 56.48 | ↑$0.04 (0.07%) | 55.56 | 57.14 | 1.36M |
| 2025-02-19 | 57.43 | 56.63 | ↓$0.80 (-1.39%) | 56.43 | 59.22 | 2.26M |
Create an account or log in to view more rows.
$MTDR I'll say it again slowwwllyyyy! Better stocks to short by far
$MTDR The squeeze is coming
$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!!