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.

DateOpenCloseChangeLowHighVolume
2023-01-2768.9167.28↓$1.63 (-2.37%)66.8769.411.57M
2023-01-2666.8568.74↑$1.89 (2.83%)66.2268.921.44M
2023-01-2563.8065.98↑$2.18 (3.42%)63.2766.121.52M
2023-01-2462.5363.45↑$0.92 (1.47%)61.7563.961.74M
2023-01-2362.3062.40↑$0.10 (0.16%)62.0363.56766.19K
2023-01-2061.1461.67↑$0.53 (0.87%)59.8761.73624.62K
2023-01-1958.4260.54↑$2.12 (3.63%)58.1560.77770.55K
2023-01-1860.7359.00↓$1.73 (-2.85%)58.9862.250.98M
2023-01-1760.2559.97↓$0.28 (-0.46%)59.5360.79593.31K
2023-01-1360.0560.00↓$0.05 (-0.08%)59.2260.24786.35K
2023-01-1258.6959.99↑$1.30 (2.22%)58.5660.661.07M
2023-01-1157.8257.79↓$0.03 (-0.05%)56.6158.44695.52K
2023-01-1056.4256.89↑$0.47 (0.83%)55.4957.41638.87K
2023-01-0956.1656.32↑$0.16 (0.28%)56.1657.39568.91K
2023-01-0654.5354.82↑$0.29 (0.53%)53.8655.15584.51K
2023-01-0553.5753.34↓$0.23 (-0.43%)52.7654.40639.78K
2023-01-0452.1053.78↑$1.68 (3.22%)51.7454.360.93M
2023-01-0356.6653.16↓$3.50 (-6.18%)52.7456.911.24M
2022-12-3056.8657.24↑$0.38 (0.67%)56.3857.641.41M
2022-12-2954.8357.25↑$2.42 (4.41%)54.5557.46738.16K
2022-12-2857.3755.30↓$2.07 (-3.61%)55.0857.37813.74K
2022-12-2757.5857.59↑$0.01 (0.02%)56.6157.73642.42K
2022-12-2355.5257.11↑$1.59 (2.86%)55.3957.42777.28K
2022-12-2257.0554.81↓$2.24 (-3.93%)53.3857.39898.90K
2022-12-2157.2157.35↑$0.14 (0.24%)56.0457.75794.68K
2022-12-2054.2255.54↑$1.32 (2.43%)54.1256.14744.14K
2022-12-1956.2754.55↓$1.72 (-3.06%)53.6856.431.08M
2022-12-1655.2055.08↓$0.12 (-0.22%)53.7156.132.22M
2022-12-1556.7656.78↑$0.02 (0.04%)55.5557.531.09M
2022-12-1458.3857.68↓$0.70 (-1.20%)57.1359.181.10M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$MTDR tomorrow will be an explosion day
I believe it!

0 Like Report