Matador Resources Company (MTDR) Historical Stock Data
53.07 ↑0.48 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTDR is down -0.47% a day on average. There have been 15 days where Matador Resources Company closed green and 15 days where MTDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 52.22 | 53.07 | ↑$0.85 (1.63%) | 52.01 | 53.60 | 2.90M |
| 2024-12-19 | 54.59 | 52.59 | ↓$2.00 (-3.66%) | 52.51 | 54.89 | 1.17M |
| 2024-12-18 | 55.71 | 53.42 | ↓$2.29 (-4.11%) | 53.36 | 56.14 | 1M |
| 2024-12-17 | 55.46 | 55.69 | ↑$0.23 (0.41%) | 54.21 | 55.80 | 862.77K |
| 2024-12-16 | 56.23 | 56.17 | ↓$0.06 (-0.11%) | 55.37 | 56.51 | 1M |
| 2024-12-13 | 56.96 | 56.69 | ↓$0.27 (-0.47%) | 56.34 | 57.00 | 0.93M |
| 2024-12-12 | 57.23 | 56.96 | ↓$0.27 (-0.47%) | 56.35 | 57.50 | 1.01M |
| 2024-12-11 | 56.63 | 57.39 | ↑$0.76 (1.34%) | 55.86 | 57.45 | 732.37K |
| 2024-12-10 | 57.62 | 56.23 | ↓$1.39 (-2.41%) | 56.03 | 57.62 | 1.08M |
| 2024-12-09 | 56.28 | 56.41 | ↑$0.13 (0.23%) | 55.62 | 57.37 | 1.20M |
| 2024-12-06 | 57.68 | 55.30 | ↓$2.38 (-4.13%) | 54.56 | 57.68 | 1.45M |
| 2024-12-05 | 58.08 | 58.10 | ↑$0.02 (0.03%) | 57.91 | 59.05 | 1.05M |
| 2024-12-04 | 59.32 | 57.54 | ↓$1.78 (-3.00%) | 57.12 | 59.35 | 1.40M |
| 2024-12-03 | 59.82 | 59.43 | ↓$0.39 (-0.65%) | 58.59 | 59.85 | 0.94M |
| 2024-12-02 | 60.20 | 58.89 | ↓$1.31 (-2.18%) | 58.33 | 60.32 | 1.05M |
| 2024-11-29 | 59.89 | 60.01 | ↑$0.12 (0.20%) | 59.70 | 60.46 | 589.68K |
| 2024-11-27 | 59.06 | 59.56 | ↑$0.50 (0.85%) | 58.81 | 60.17 | 0.95M |
| 2024-11-26 | 59.19 | 58.85 | ↓$0.34 (-0.57%) | 58.35 | 59.47 | 0.93M |
| 2024-11-25 | 61.06 | 59.19 | ↓$1.87 (-3.06%) | 59.03 | 61.19 | 1.24M |
| 2024-11-22 | 59.90 | 60.91 | ↑$1.01 (1.69%) | 59.72 | 61.17 | 1.45M |
| 2024-11-21 | 59.87 | 60.16 | ↑$0.29 (0.48%) | 59.58 | 60.69 | 1M |
| 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 |
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?