Matador Resources Company (MTDR) Historical Stock Data
41.11 ↑0.20 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTDR is up 0.58% a day on average. There have been 20 days where Matador Resources Company closed green and 10 days where MTDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 40.98 | 41.11 | ↑$0.13 (0.32%) | 40.98 | 41.88 | 2.97M |
| 2025-12-18 | 42.84 | 40.91 | ↓$1.93 (-4.51%) | 40.74 | 42.86 | 1.56M |
| 2025-12-17 | 41.94 | 43.05 | ↑$1.11 (2.65%) | 41.78 | 43.11 | 1.31M |
| 2025-12-16 | 42.26 | 41.37 | ↓$0.89 (-2.11%) | 41.02 | 42.60 | 1.10M |
| 2025-12-15 | 44.30 | 43.21 | ↓$1.09 (-2.46%) | 42.50 | 44.30 | 1.35M |
| 2025-12-12 | 45.53 | 44.25 | ↓$1.28 (-2.81%) | 44.21 | 45.70 | 1.09M |
| 2025-12-11 | 44.91 | 44.89 | ↓$0.02 (-0.04%) | 44.66 | 45.61 | 1.54M |
| 2025-12-10 | 44.62 | 45.75 | ↑$1.13 (2.53%) | 44.00 | 46.08 | 1.82M |
| 2025-12-09 | 44.33 | 44.54 | ↑$0.21 (0.47%) | 44.33 | 45.08 | 0.99M |
| 2025-12-08 | 44.61 | 44.42 | ↓$0.19 (-0.43%) | 44.36 | 45.54 | 1.14M |
| 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 |
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