Matador Resources Company (MTDR) Historical Stock Data
45.22 ↑0.59 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTDR is up 0.49% a day on average. There have been 19 days where Matador Resources Company closed green and 11 days where MTDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 44.52 | 45.22 | ↑$0.70 (1.57%) | 44.49 | 45.93 | 1.35M |
| 2025-12-04 | 44.28 | 44.63 | ↑$0.35 (0.79%) | 44.26 | 44.73 | 1.03M |
| 2025-12-03 | 43.32 | 44.28 | ↑$0.96 (2.22%) | 43.16 | 44.63 | 0.94M |
| 2025-12-02 | 43.19 | 42.95 | ↓$0.24 (-0.56%) | 42.55 | 43.47 | 868.13K |
| 2025-12-01 | 42.44 | 43.51 | ↑$1.07 (2.52%) | 42.25 | 43.84 | 1.03M |
| 2025-11-28 | 41.58 | 42.40 | ↑$0.82 (1.97%) | 41.47 | 42.66 | 485.13K |
| 2025-11-26 | 41.30 | 41.67 | ↑$0.37 (0.90%) | 41.23 | 42.20 | 799.46K |
| 2025-11-25 | 40.92 | 41.23 | ↑$0.31 (0.76%) | 40.30 | 41.30 | 1.27M |
| 2025-11-24 | 40.70 | 41.32 | ↑$0.62 (1.52%) | 40.05 | 41.46 | 1.39M |
| 2025-11-21 | 40.15 | 41.07 | ↑$0.92 (2.29%) | 39.93 | 41.53 | 1.15M |
| 2025-11-20 | 41.19 | 40.46 | ↓$0.73 (-1.77%) | 40.36 | 42.31 | 1.43M |
| 2025-11-19 | 40.20 | 41.03 | ↑$0.83 (2.06%) | 39.70 | 41.11 | 1.63M |
| 2025-11-18 | 39.71 | 41.16 | ↑$1.45 (3.65%) | 39.55 | 41.64 | 1.43M |
| 2025-11-17 | 41.27 | 40.08 | ↓$1.19 (-2.88%) | 39.88 | 41.67 | 1.22M |
| 2025-11-14 | 40.39 | 41.43 | ↑$1.04 (2.57%) | 40.30 | 41.49 | 1.60M |
| 2025-11-13 | 40.05 | 40.80 | ↑$0.75 (1.87%) | 40.01 | 41.33 | 1.82M |
| 2025-11-12 | 40.06 | 39.88 | ↓$0.18 (-0.45%) | 39.70 | 40.85 | 1.46M |
| 2025-11-11 | 39.77 | 40.54 | ↑$0.77 (1.94%) | 39.74 | 40.93 | 1.64M |
| 2025-11-10 | 39.51 | 39.56 | ↑$0.05 (0.13%) | 38.80 | 39.73 | 1.35M |
| 2025-11-07 | 38.29 | 39.35 | ↑$1.06 (2.77%) | 37.75 | 39.45 | 1.65M |
| 2025-11-06 | 37.82 | 37.94 | ↑$0.12 (0.32%) | 37.82 | 39.16 | 1.75M |
| 2025-11-05 | 38.82 | 37.19 | ↓$1.63 (-4.20%) | 37.14 | 39.08 | 2.50M |
| 2025-11-04 | 38.92 | 38.75 | ↓$0.17 (-0.44%) | 38.25 | 38.99 | 1.73M |
| 2025-11-03 | 39.50 | 39.26 | ↓$0.24 (-0.61%) | 38.38 | 39.89 | 1.59M |
| 2025-10-31 | 39.49 | 39.46 | ↓$0.03 (-0.08%) | 39.24 | 39.92 | 1.27M |
| 2025-10-30 | 39.59 | 39.32 | ↓$0.27 (-0.68%) | 39.26 | 40.54 | 2.19M |
| 2025-10-29 | 39.27 | 39.70 | ↑$0.43 (1.09%) | 39.26 | 40.43 | 2.55M |
| 2025-10-28 | 39.17 | 39.20 | ↑$0.03 (0.08%) | 38.56 | 39.31 | 2.29M |
| 2025-10-27 | 39.90 | 39.43 | ↓$0.47 (-1.18%) | 38.99 | 40.22 | 2.36M |
| 2025-10-24 | 40.68 | 39.31 | ↓$1.37 (-3.37%) | 39.16 | 40.75 | 3.15M |
Create an account or log in to view more rows.
$MTDR to the moon
$MTDR COME ON!!! Ugh!
$MTDR Holding
$MTDR enjoy your weekend
$MTDR is going to have a run next month
$MTDR How can this stock move so little? Damn
$MTDR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MTDR more shorts the better idc
$MTDR Wish I shorted
$MTDR I'll say it again slowwwllyyyy! Better stocks to short by far