Matador Resources Company (MTDR) Historical Stock Data
67.28 ↓1.46 (-2.12%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, MTDR is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 68.91 | 67.28 | ↓$1.63 (-2.37%) | 66.87 | 69.41 | 1.57M |
| 2023-01-26 | 66.85 | 68.74 | ↑$1.89 (2.83%) | 66.22 | 68.92 | 1.44M |
| 2023-01-25 | 63.80 | 65.98 | ↑$2.18 (3.42%) | 63.27 | 66.12 | 1.52M |
| 2023-01-24 | 62.53 | 63.45 | ↑$0.92 (1.47%) | 61.75 | 63.96 | 1.74M |
| 2023-01-23 | 62.30 | 62.40 | ↑$0.10 (0.16%) | 62.03 | 63.56 | 766.19K |
| 2023-01-20 | 61.14 | 61.67 | ↑$0.53 (0.87%) | 59.87 | 61.73 | 624.62K |
| 2023-01-19 | 58.42 | 60.54 | ↑$2.12 (3.63%) | 58.15 | 60.77 | 770.55K |
| 2023-01-18 | 60.73 | 59.00 | ↓$1.73 (-2.85%) | 58.98 | 62.25 | 0.98M |
| 2023-01-17 | 60.25 | 59.97 | ↓$0.28 (-0.46%) | 59.53 | 60.79 | 593.31K |
| 2023-01-13 | 60.05 | 60.00 | ↓$0.05 (-0.08%) | 59.22 | 60.24 | 786.35K |
| 2023-01-12 | 58.69 | 59.99 | ↑$1.30 (2.22%) | 58.56 | 60.66 | 1.07M |
| 2023-01-11 | 57.82 | 57.79 | ↓$0.03 (-0.05%) | 56.61 | 58.44 | 695.52K |
| 2023-01-10 | 56.42 | 56.89 | ↑$0.47 (0.83%) | 55.49 | 57.41 | 638.87K |
| 2023-01-09 | 56.16 | 56.32 | ↑$0.16 (0.28%) | 56.16 | 57.39 | 568.91K |
| 2023-01-06 | 54.53 | 54.82 | ↑$0.29 (0.53%) | 53.86 | 55.15 | 584.51K |
| 2023-01-05 | 53.57 | 53.34 | ↓$0.23 (-0.43%) | 52.76 | 54.40 | 639.78K |
| 2023-01-04 | 52.10 | 53.78 | ↑$1.68 (3.22%) | 51.74 | 54.36 | 0.93M |
| 2023-01-03 | 56.66 | 53.16 | ↓$3.50 (-6.18%) | 52.74 | 56.91 | 1.24M |
| 2022-12-30 | 56.86 | 57.24 | ↑$0.38 (0.67%) | 56.38 | 57.64 | 1.41M |
| 2022-12-29 | 54.83 | 57.25 | ↑$2.42 (4.41%) | 54.55 | 57.46 | 738.16K |
| 2022-12-28 | 57.37 | 55.30 | ↓$2.07 (-3.61%) | 55.08 | 57.37 | 813.74K |
| 2022-12-27 | 57.58 | 57.59 | ↑$0.01 (0.02%) | 56.61 | 57.73 | 642.42K |
| 2022-12-23 | 55.52 | 57.11 | ↑$1.59 (2.86%) | 55.39 | 57.42 | 777.28K |
| 2022-12-22 | 57.05 | 54.81 | ↓$2.24 (-3.93%) | 53.38 | 57.39 | 898.90K |
| 2022-12-21 | 57.21 | 57.35 | ↑$0.14 (0.24%) | 56.04 | 57.75 | 794.68K |
| 2022-12-20 | 54.22 | 55.54 | ↑$1.32 (2.43%) | 54.12 | 56.14 | 744.14K |
| 2022-12-19 | 56.27 | 54.55 | ↓$1.72 (-3.06%) | 53.68 | 56.43 | 1.08M |
| 2022-12-16 | 55.20 | 55.08 | ↓$0.12 (-0.22%) | 53.71 | 56.13 | 2.22M |
| 2022-12-15 | 56.76 | 56.78 | ↑$0.02 (0.04%) | 55.55 | 57.53 | 1.09M |
| 2022-12-14 | 58.38 | 57.68 | ↓$0.70 (-1.20%) | 57.13 | 59.18 | 1.10M |
Create an account or log in to view more rows.
$MTDR buy and hold and get rewarded
$MTDR is being added
$MTDR buy the fear
$MTDR tomorrow will be an explosion day
I believe it!
$MTDR HERE WE GO
$MTDR keep it going
$MTDR bought more
$MTDR Overpower the algos!
$MTDR It’s that TIME!! To Double down!
$MTDR who here can't stand the CEO?