5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
-21.80%
3 MONTH PERFORMANCE
-33.66%
6 MONTH PERFORMANCE
-23.63%
YEAR-TO-DATE PERFORMANCE
-29.79%
1 YEAR PERFORMANCE
-36.60%
Matador Resources Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $40.21 | $39.54 (-1.67%) | $40.79 | $38.90 | 2.82 M | $4.95 B |
| 04/29/2025 | $40.63 | $41.02 (0.96%) | $41.80 | $40.52 | 1.81 M | $5.14 B |
| 04/28/2025 | $41.13 | $41.54 (1%) | $41.98 | $41.05 | 1.71 M | $5.20 B |
| 04/25/2025 | $40.39 | $41.07 (1.68%) | $41.37 | $40.10 | 2.04 M | $5.14 B |
| 04/24/2025 | $43.23 | $40.75 (-5.74%) | $43.87 | $40.32 | 4.98 M | $5.10 B |
| 04/23/2025 | $41.90 | $40.83 (-2.55%) | $42.82 | $40.29 | 3.44 M | $5.11 B |
| 04/22/2025 | $40.97 | $41.02 (0.12%) | $41.66 | $40.17 | 1.54 M | $5.14 B |
| 04/21/2025 | $40.28 | $40.03 (-0.62%) | $40.33 | $39.23 | 2.04 M | $5.01 B |
| 04/17/2025 | $40.96 | $41.47 (1.25%) | $42.49 | $40.80 | 2.58 M | $5.18 B |
| 04/16/2025 | $39.25 | $40.13 (2.24%) | $40.87 | $39.02 | 1.94 M | $5.01 B |
| 04/15/2025 | $38.85 | $38.95 (0.26%) | $40.02 | $38.60 | 2.07 M | $4.87 B |
| 04/14/2025 | $40.70 | $39.23 (-3.61%) | $41.03 | $38.46 | 1.75 M | $4.90 B |
| 04/11/2025 | $37.99 | $39.41 (3.74%) | $39.59 | $36.55 | 2.30 M | $4.92 B |
| 04/10/2025 | $40.45 | $37.84 (-6.45%) | $40.46 | $36.86 | 3.21 M | $4.73 B |
| 04/09/2025 | $35.50 | $42.50 (19.72%) | $43.30 | $35.19 | 4.46 M | $5.31 B |
| 04/08/2025 | $39.82 | $36.67 (-7.91%) | $40.16 | $36.08 | 2.62 M | $4.58 B |
| 04/07/2025 | $36.52 | $38.33 (4.96%) | $40.35 | $35.61 | 4.01 M | $4.79 B |
| 04/04/2025 | $41.97 | $38.38 (-8.55%) | $42.70 | $37.98 | 5.57 M | $4.80 B |
| 04/03/2025 | $48.20 | $44.57 (-7.53%) | $48.99 | $44.32 | 3.83 M | $5.57 B |
| 04/02/2025 | $50.15 | $52.23 (4.15%) | $52.31 | $50.03 | 1.12 M | $6.53 B |
| 04/01/2025 | $50.84 | $51.11 (0.53%) | $51.42 | $50.26 | 908,742 | $6.39 B |
| 03/31/2025 | $50.00 | $51.09 (2.18%) | $51.47 | $49.86 | 1.26 M | $6.38 B |
| 03/28/2025 | $50.87 | $50.51 (-0.71%) | $51.42 | $49.64 | 1.48 M | $6.31 B |
| 03/27/2025 | $52.04 | $51.50 (-1.04%) | $52.27 | $51.19 | 1.19 M | $6.44 B |
| 03/26/2025 | $52.97 | $52.24 (-1.38%) | $53.57 | $52.19 | 1.45 M | $6.53 B |
| 03/25/2025 | $53.42 | $52.32 (-2.06%) | $53.84 | $52.29 | 1.92 M | $6.54 B |
| 03/24/2025 | $51.84 | $52.97 (2.18%) | $53.20 | $51.76 | 1.36 M | $6.62 B |
| 03/21/2025 | $51.99 | $51.51 (-0.92%) | $52.16 | $51.21 | 2.36 M | $6.44 B |
| 03/20/2025 | $51.99 | $52.31 (0.62%) | $53.08 | $51.90 | 1.61 M | $6.54 B |
| 03/19/2025 | $50.84 | $52.62 (3.5%) | $53.20 | $50.62 | 2.01 M | $6.58 B |
| 03/18/2025 | $51.22 | $50.56 (-1.29%) | $51.49 | $50.17 | 1.57 M | $6.32 B |
| 03/17/2025 | $48.76 | $50.36 (3.28%) | $50.53 | $48.76 | 1.54 M | $6.29 B |
| 03/14/2025 | $47.30 | $48.62 (2.79%) | $48.72 | $47.03 | 1.31 M | $6.08 B |
| 03/13/2025 | $47.87 | $46.93 (-1.96%) | $49.09 | $46.33 | 2.49 M | $5.86 B |
| 03/12/2025 | $47.20 | $48.28 (2.29%) | $48.95 | $46.78 | 2.15 M | $6.03 B |
| 03/11/2025 | $45.11 | $47.00 (4.19%) | $47.32 | $45.11 | 2.24 M | $5.87 B |
| 03/10/2025 | $45.21 | $45.02 (-0.42%) | $46.21 | $44.45 | 1.99 M | $5.63 B |
| 03/07/2025 | $45.67 | $45.27 (-0.88%) | $47.22 | $44.93 | 2.02 M | $5.66 B |
| 03/06/2025 | $45.72 | $44.79 (-2.03%) | $46.03 | $44.34 | 1.75 M | $5.60 B |
| 03/05/2025 | $45.51 | $45.72 (0.46%) | $45.98 | $43.89 | 2.84 M | $5.71 B |
| 03/04/2025 | $46.84 | $46.43 (-0.88%) | $47.37 | $45.27 | 2.68 M | $5.80 B |
| 03/03/2025 | $52.78 | $47.74 (-9.55%) | $52.86 | $47.44 | 1.96 M | $5.97 B |
| 02/28/2025 | $52.05 | $52.34 (0.56%) | $52.35 | $51.08 | 1.00 M | $6.54 B |
| 02/27/2025 | $52.87 | $52.51 (-0.68%) | $53.53 | $51.81 | 1.32 M | $6.56 B |
| 02/26/2025 | $52.81 | $52.13 (-1.29%) | $53.17 | $51.52 | 2.25 M | $6.51 B |
| 02/25/2025 | $53.31 | $52.46 (-1.59%) | $54.09 | $52.17 | 1.73 M | $6.56 B |
| 02/24/2025 | $54.00 | $53.40 (-1.11%) | $54.20 | $53.11 | 1.46 M | $6.67 B |
| 02/21/2025 | $56.13 | $53.11 (-5.38%) | $56.21 | $52.61 | 1.83 M | $6.64 B |
| 02/20/2025 | $56.44 | $56.48 (0.07%) | $57.14 | $55.56 | 1.36 M | $7.06 B |
| 02/19/2025 | $57.43 | $56.63 (-1.39%) | $59.22 | $56.43 | 2.26 M | $7.08 B |
| 02/18/2025 | $57.61 | $57.80 (0.33%) | $58.74 | $56.55 | 1.20 M | $7.22 B |
| 02/14/2025 | $57.40 | $57.19 (-0.37%) | $58.79 | $56.95 | 1.06 M | $7.14 B |
| 02/13/2025 | $56.23 | $57.12 (1.58%) | $57.14 | $55.88 | 637,300 | $7.13 B |
| 02/12/2025 | $58.91 | $56.42 (-4.23%) | $59.10 | $56.33 | 937,205 | $7.04 B |
| 02/11/2025 | $59.63 | $59.37 (-0.44%) | $60.43 | $59.25 | 950,113 | $7.41 B |
| 02/10/2025 | $57.39 | $59.26 (3.26%) | $59.46 | $57.03 | 1.01 M | $7.40 B |
| 02/07/2025 | $56.69 | $56.68 (-0.02%) | $57.42 | $56.48 | 658,288 | $7.07 B |
| 02/06/2025 | $58.34 | $56.47 (-3.21%) | $58.35 | $55.85 | 734,200 | $7.05 B |
| 02/05/2025 | $58.25 | $57.97 (-0.48%) | $58.25 | $57.34 | 789,100 | $7.24 B |
| 02/04/2025 | $56.41 | $58.37 (3.47%) | $58.56 | $55.71 | 795,800 | $7.29 B |
| 02/03/2025 | $57.80 | $57.54 (-0.45%) | $58.16 | $56.26 | 852,314 | $7.18 B |
| 01/31/2025 | $59.52 | $58.00 (-2.55%) | $59.52 | $57.43 | 901,500 | $7.24 B |
| 01/30/2025 | $60.53 | $59.54 (-1.64%) | $60.54 | $59.25 | 720,652 | $7.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
