Matador Resources Company (MTDR) Historical Stock Data
64.61 ↓0.13 (-0.20%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTDR is down -0.01% a day on average. There have been 18 days where Matador Resources Company closed green and 12 days where MTDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 67.82 | 68.65 | ↑$0.83 (1.22%) | 67.51 | 68.88 | 1.28M |
| 2024-03-20 | 67.08 | 67.69 | ↑$0.61 (0.91%) | 66.75 | 68.22 | 1.01M |
| 2024-03-19 | 66.29 | 67.31 | ↑$1.02 (1.54%) | 66.29 | 67.83 | 1.11M |
| 2024-03-18 | 66.91 | 66.50 | ↓$0.41 (-0.61%) | 65.79 | 66.96 | 1.15M |
| 2024-03-15 | 66.27 | 66.56 | ↑$0.29 (0.44%) | 65.98 | 67.18 | 2.85M |
| 2024-03-14 | 66.62 | 66.39 | ↓$0.23 (-0.35%) | 65.83 | 66.85 | 0.98M |
| 2024-03-13 | 65.61 | 66.26 | ↑$0.65 (0.99%) | 65.34 | 66.32 | 1.35M |
| 2024-03-12 | 64.74 | 64.92 | ↑$0.18 (0.28%) | 64.10 | 64.95 | 750.55K |
| 2024-03-11 | 63.69 | 64.73 | ↑$1.04 (1.63%) | 63.43 | 64.84 | 0.95M |
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