-
5 DAY PERFORMANCE
+5.49% -
1 MONTH PERFORMANCE
+16.30% -
3 MONTH PERFORMANCE
+6.41% -
6 MONTH PERFORMANCE
+0.58% -
YEAR-TO-DATE PERFORMANCE
+7.18% -
1 YEAR PERFORMANCE
+4.03%
Matador Resources Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $59.90 | $60.91 (1.69%) | $61.17 | $59.72 | 1.45 M | $7.60 B |
| 11/21/2024 | $59.87 | $60.16 (0.48%) | $60.69 | $59.58 | 1.00 M | $7.51 B |
| 11/20/2024 | $57.86 | $59.18 (2.28%) | $59.28 | $57.86 | 971,701 | $7.39 B |
| 11/19/2024 | $58.11 | $57.77 (-0.59%) | $58.87 | $57.63 | 1.12 M | $7.21 B |
| 11/18/2024 | $58.23 | $58.82 (1.01%) | $59.12 | $57.94 | 933,966 | $7.34 B |
| 11/15/2024 | $58.81 | $57.53 (-2.18%) | $59.21 | $57.02 | 1.40 M | $7.18 B |
| 11/14/2024 | $58.62 | $58.99 (0.63%) | $59.12 | $57.78 | 1.66 M | $7.36 B |
| 11/13/2024 | $57.45 | $57.99 (0.94%) | $58.60 | $56.38 | 1.57 M | $7.24 B |
| 11/12/2024 | $57.25 | $57.24 (-0.02%) | $58.18 | $57.14 | 1.34 M | $7.14 B |
| 11/11/2024 | $56.53 | $57.28 (1.33%) | $57.30 | $56.18 | 1.35 M | $7.15 B |
| 11/08/2024 | $56.33 | $56.58 (0.44%) | $56.63 | $55.48 | 938,828 | $6.97 B |
| 11/07/2024 | $57.41 | $56.54 (-1.52%) | $57.71 | $56.15 | 1.37 M | $6.96 B |
| 11/06/2024 | $55.25 | $57.37 (3.84%) | $58.25 | $54.68 | 2.18 M | $7.06 B |
| 11/05/2024 | $52.83 | $53.06 (0.44%) | $53.41 | $52.34 | 1.26 M | $6.53 B |
| 11/04/2024 | $52.12 | $52.81 (1.32%) | $53.30 | $51.83 | 1.48 M | $6.50 B |
| 11/01/2024 | $52.63 | $51.59 (-1.98%) | $53.54 | $51.31 | 1.67 M | $6.35 B |
| 10/31/2024 | $52.14 | $52.11 (-0.06%) | $53.03 | $51.89 | 2.42 M | $6.42 B |
| 10/30/2024 | $50.61 | $51.72 (2.19%) | $51.92 | $50.21 | 1.60 M | $6.37 B |
| 10/29/2024 | $50.77 | $50.49 (-0.55%) | $51.30 | $50.05 | 1.38 M | $6.22 B |
| 10/28/2024 | $50.19 | $50.68 (0.98%) | $50.99 | $49.83 | 2.13 M | $6.24 B |
| 10/25/2024 | $53.10 | $51.83 (-2.39%) | $53.86 | $50.00 | 5.06 M | $6.38 B |
| 10/24/2024 | $51.44 | $52.40 (1.87%) | $52.48 | $50.96 | 2.38 M | $6.45 B |
| 10/23/2024 | $50.95 | $50.76 (-0.37%) | $51.40 | $49.34 | 3.53 M | $6.25 B |
| 10/22/2024 | $51.23 | $50.33 (-1.76%) | $51.39 | $50.27 | 1.99 M | $6.20 B |
| 10/21/2024 | $52.31 | $50.81 (-2.87%) | $52.47 | $50.78 | 1.14 M | $6.26 B |
| 10/18/2024 | $52.30 | $51.54 (-1.45%) | $52.61 | $51.23 | 875,900 | $6.43 B |
| 10/17/2024 | $51.78 | $52.46 (1.31%) | $52.65 | $51.38 | 1.02 M | $6.55 B |
| 10/16/2024 | $51.05 | $51.79 (1.45%) | $52.13 | $50.75 | 1.27 M | $6.46 B |
| 10/15/2024 | $51.61 | $50.66 (-1.84%) | $51.93 | $50.64 | 1.90 M | $6.32 B |
| 10/14/2024 | $54.03 | $53.67 (-0.67%) | $54.51 | $53.12 | 884,000 | $6.70 B |
| 10/11/2024 | $53.75 | $54.75 (1.86%) | $55.28 | $53.73 | 1.33 M | $6.83 B |
| 10/10/2024 | $53.15 | $54.20 (1.98%) | $54.32 | $52.74 | 1.21 M | $6.76 B |
| 10/09/2024 | $52.39 | $53.05 (1.26%) | $53.19 | $52.06 | 976,841 | $6.62 B |
| 10/08/2024 | $53.73 | $53.17 (-1.04%) | $53.92 | $52.38 | 1.08 M | $6.63 B |
| 10/07/2024 | $54.24 | $55.03 (1.46%) | $55.40 | $54.13 | 2.90 M | $6.87 B |
| 10/04/2024 | $54.43 | $54.08 (-0.64%) | $54.72 | $53.76 | 1.43 M | $6.75 B |
| 10/03/2024 | $51.28 | $53.43 (4.19%) | $53.56 | $50.90 | 1.55 M | $6.67 B |
| 10/02/2024 | $51.76 | $51.14 (-1.2%) | $52.04 | $50.51 | 1.46 M | $6.38 B |
| 10/01/2024 | $48.64 | $50.49 (3.8%) | $51.02 | $48.46 | 1.52 M | $6.30 B |
| 09/30/2024 | $49.01 | $49.42 (0.84%) | $49.75 | $48.55 | 1.54 M | $6.17 B |
| 09/27/2024 | $48.38 | $49.36 (2.03%) | $49.53 | $48.16 | 1.69 M | $6.16 B |
| 09/26/2024 | $49.15 | $47.40 (-3.56%) | $49.97 | $47.15 | 2.39 M | $5.91 B |
| 09/25/2024 | $51.58 | $50.56 (-1.98%) | $52.02 | $50.32 | 1.09 M | $6.31 B |
| 09/24/2024 | $53.44 | $51.95 (-2.79%) | $53.68 | $51.94 | 1.07 M | $6.48 B |
| 09/23/2024 | $52.20 | $52.53 (0.63%) | $53.58 | $51.96 | 1.17 M | $6.56 B |
| 09/20/2024 | $51.89 | $52.20 (0.6%) | $52.33 | $51.00 | 2.15 M | $6.51 B |
| 09/19/2024 | $53.18 | $52.20 (-1.84%) | $53.65 | $52.03 | 1.31 M | $6.51 B |
| 09/18/2024 | $52.00 | $51.70 (-0.58%) | $52.73 | $51.18 | 1.12 M | $6.45 B |
| 09/17/2024 | $50.26 | $51.96 (3.38%) | $52.18 | $50.26 | 1.44 M | $6.48 B |
| 09/16/2024 | $50.43 | $50.40 (-0.06%) | $50.91 | $49.74 | 2.16 M | $6.29 B |
| 09/13/2024 | $50.29 | $49.84 (-0.89%) | $51.37 | $49.79 | 1.83 M | $6.22 B |
| 09/12/2024 | $49.54 | $49.66 (0.24%) | $50.29 | $48.65 | 1.51 M | $6.20 B |
| 09/11/2024 | $49.49 | $49.49 (0%) | $49.78 | $48.22 | 1.22 M | $6.18 B |
| 09/10/2024 | $50.17 | $49.21 (-1.91%) | $50.22 | $48.83 | 1.80 M | $6.14 B |
| 09/09/2024 | $50.88 | $49.87 (-1.99%) | $50.88 | $49.70 | 2.37 M | $6.22 B |
| 09/06/2024 | $51.44 | $50.66 (-1.52%) | $52.23 | $50.16 | 1.60 M | $6.32 B |
| 09/05/2024 | $52.52 | $51.47 (-2%) | $52.53 | $51.30 | 1.49 M | $6.42 B |
| 09/04/2024 | $53.53 | $52.03 (-2.8%) | $53.78 | $51.79 | 1.87 M | $6.49 B |
| 09/03/2024 | $55.29 | $53.31 (-3.58%) | $55.31 | $53.21 | 1.80 M | $6.65 B |
| 08/30/2024 | $57.26 | $56.72 (-0.94%) | $57.48 | $56.00 | 1.19 M | $7.08 B |
| 08/29/2024 | $57.83 | $58.13 (0.52%) | $58.60 | $57.14 | 739,605 | $7.25 B |
| 08/28/2024 | $56.59 | $57.33 (1.31%) | $57.42 | $56.26 | 1.04 M | $7.15 B |
| 08/27/2024 | $57.94 | $57.18 (-1.31%) | $57.94 | $56.76 | 659,016 | $7.14 B |
| 08/26/2024 | $58.40 | $58.13 (-0.46%) | $59.38 | $57.80 | 1.06 M | $7.25 B |