Matador Resources Company (MTDR) Historical Stock Data
62.11 ↑1.03 (1.69%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTDR is down -0.41% a day on average. There have been 17 days where Matador Resources Company closed green and 13 days where MTDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 61.68 | 62.11 | ↑$0.43 (0.70%) | 60.90 | 62.57 | 1.32M |
| 2024-05-01 | 62.36 | 61.08 | ↓$1.28 (-2.05%) | 60.38 | 62.59 | 1.27M |
| 2024-04-30 | 65.78 | 62.30 | ↓$3.48 (-5.29%) | 62.24 | 65.86 | 1.59M |
| 2024-04-29 | 65.35 | 66.15 | ↑$0.80 (1.22%) | 65.24 | 66.35 | 1.19M |
| 2024-04-26 | 65.00 | 65.61 | ↑$0.61 (0.94%) | 64.62 | 65.90 | 892.75K |
| 2024-04-25 | 65.35 | 65.58 | ↑$0.23 (0.35%) | 64.14 | 65.92 | 1.28M |
| 2024-04-24 | 67.49 | 65.29 | ↓$2.20 (-3.26%) | 64.45 | 67.51 | 3.11M |
| 2024-04-23 | 64.17 | 65.14 | ↑$0.97 (1.51%) | 63.62 | 65.54 | 1.41M |
| 2024-04-22 | 64.63 | 64.68 | ↑$0.05 (0.08%) | 63.65 | 65.21 | 1.38M |
| 2024-04-19 | 64.58 | 64.61 | ↑$0.03 (0.05%) | 64.22 | 65.77 | 1.49M |
| 2024-04-18 | 66.36 | 64.74 | ↓$1.62 (-2.44%) | 64.34 | 66.71 | 1.69M |
| 2024-04-17 | 66.72 | 65.65 | ↓$1.07 (-1.60%) | 65.21 | 67.19 | 1.58M |
| 2024-04-16 | 66.90 | 66.96 | ↑$0.06 (0.09%) | 65.56 | 67.72 | 2.58M |
| 2024-04-15 | 68.40 | 67.60 | ↓$0.80 (-1.17%) | 67.55 | 68.99 | 1.21M |
| 2024-04-12 | 70.32 | 68.53 | ↓$1.79 (-2.55%) | 68.11 | 71.08 | 1.49M |
| 2024-04-11 | 70.55 | 69.56 | ↓$0.99 (-1.40%) | 68.95 | 70.55 | 1.29M |
| 2024-04-10 | 68.46 | 70.15 | ↑$1.69 (2.47%) | 68.04 | 70.35 | 1.82M |
| 2024-04-09 | 69.44 | 68.73 | ↓$0.71 (-1.02%) | 68.38 | 69.75 | 1.26M |
| 2024-04-08 | 69.98 | 68.94 | ↓$1.04 (-1.49%) | 68.92 | 70.21 | 1.27M |
| 2024-04-05 | 69.27 | 69.97 | ↑$0.70 (1.01%) | 68.72 | 70.53 | 1.72M |
| 2024-04-04 | 68.87 | 69.18 | ↑$0.31 (0.45%) | 68.68 | 69.66 | 2.34M |
| 2024-04-03 | 67.01 | 68.47 | ↑$1.46 (2.18%) | 67.01 | 68.68 | 1.93M |
| 2024-04-02 | 68.10 | 66.93 | ↓$1.17 (-1.72%) | 66.32 | 68.12 | 1.97M |
| 2024-04-01 | 67.24 | 67.48 | ↑$0.24 (0.36%) | 66.10 | 67.52 | 1.27M |
| 2024-03-29 | 66.10 | 66.77 | ↑$0.67 (1.01%) | 65.51 | 66.96 | 2.73M |
| 2024-03-28 | 66.10 | 66.77 | ↑$0.67 (1.01%) | 65.51 | 66.96 | 2.73M |
| 2024-03-27 | 64.79 | 65.40 | ↑$0.61 (0.94%) | 64.50 | 65.82 | 2.31M |
| 2024-03-26 | 66.40 | 65.11 | ↓$1.29 (-1.94%) | 65.04 | 67.21 | 4.25M |
| 2024-03-25 | 68.29 | 68.55 | ↑$0.26 (0.38%) | 68.29 | 69.40 | 836.28K |
| 2024-03-22 | 68.60 | 67.86 | ↓$0.74 (-1.08%) | 67.60 | 69.00 | 792.66K |
Create an account or log in to view more rows.
$MTDR BUY BUY BUY
$MTDR steady steady n hold
$MTDR why is this not moving lol
$MTDR Market is down
No worries
$MTDR I warned everyone this company sucks
$MTDR Not another do nothing day
$MTDR when this finally break out we could see huge upside
$MTDR will be green by open
$MTDR Free money indeed??
$MTDR today feels different to the moon