5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
-7.65%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
-18.83%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-31.02%
Matador Resources Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $42.77 | $42.25 (-1.22%) | $43.12 | $41.64 | 1.92 M | $5.27 B |
| 01/08/2026 | $40.04 | $42.43 (5.97%) | $43.38 | $39.86 | 2.31 M | $5.29 B |
| 01/07/2026 | $41.02 | $39.92 (-2.68%) | $41.05 | $39.72 | 1.55 M | $4.98 B |
| 01/06/2026 | $41.51 | $41.20 (-0.75%) | $42.21 | $40.94 | 1.56 M | $5.14 B |
| 01/05/2026 | $44.00 | $41.41 (-5.89%) | $44.20 | $40.50 | 1.65 M | $5.16 B |
| 01/02/2026 | $42.37 | $43.36 (2.34%) | $43.58 | $41.84 | 1.70 M | $5.41 B |
| 12/31/2025 | $42.75 | $42.44 (-0.73%) | $42.83 | $42.09 | 813.40 K | $5.29 B |
| 12/30/2025 | $42.61 | $42.79 (0.42%) | $43.07 | $42.53 | 852.41 K | $5.33 B |
| 12/29/2025 | $41.83 | $42.08 (0.6%) | $42.34 | $41.83 | 1.23 M | $5.25 B |
| 12/26/2025 | $41.84 | $41.55 (-0.69%) | $41.84 | $41.08 | 696.84 K | $5.18 B |
| 12/24/2025 | $41.64 | $41.73 (0.22%) | $41.85 | $41.31 | 350.60 K | $5.20 B |
| 12/23/2025 | $42.04 | $41.74 (-0.71%) | $42.20 | $41.13 | 1.04 M | $5.20 B |
| 12/22/2025 | $41.73 | $41.93 (0.48%) | $42.73 | $41.58 | 1.32 M | $5.23 B |
| 12/19/2025 | $40.98 | $41.11 (0.32%) | $41.88 | $40.98 | 2.97 M | $5.13 B |
| 12/18/2025 | $42.84 | $40.91 (-4.51%) | $42.86 | $40.70 | 1.85 M | $5.10 B |
| 12/17/2025 | $41.94 | $43.05 (2.65%) | $43.11 | $41.78 | 1.57 M | $5.37 B |
| 12/16/2025 | $42.26 | $41.37 (-2.11%) | $42.60 | $41.02 | 1.37 M | $5.16 B |
| 12/15/2025 | $44.30 | $43.21 (-2.46%) | $44.30 | $42.50 | 1.35 M | $5.39 B |
| 12/12/2025 | $45.53 | $44.25 (-2.81%) | $45.70 | $44.21 | 1.30 M | $5.52 B |
| 12/11/2025 | $44.91 | $44.89 (-0.04%) | $45.61 | $44.66 | 1.75 M | $5.60 B |
| 12/10/2025 | $44.62 | $45.75 (2.53%) | $46.08 | $44.00 | 1.89 M | $5.70 B |
| 12/09/2025 | $44.33 | $44.54 (0.47%) | $45.10 | $44.33 | 1.15 M | $5.55 B |
| 12/08/2025 | $44.61 | $44.42 (-0.43%) | $45.54 | $44.35 | 1.39 M | $5.54 B |
| 12/05/2025 | $44.52 | $45.22 (1.57%) | $45.93 | $44.49 | 1.39 M | $5.64 B |
| 12/04/2025 | $44.28 | $44.63 (0.79%) | $44.73 | $44.26 | 1.03 M | $5.56 B |
| 12/03/2025 | $43.32 | $44.28 (2.22%) | $44.63 | $43.16 | 1.15 M | $5.52 B |
| 12/02/2025 | $43.19 | $42.95 (-0.56%) | $43.47 | $42.55 | 1.10 M | $5.35 B |
| 12/01/2025 | $42.44 | $43.51 (2.52%) | $43.84 | $42.25 | 1.36 M | $5.42 B |
| 11/28/2025 | $41.58 | $42.40 (1.97%) | $42.67 | $41.47 | 485.13 K | $5.29 B |
| 11/26/2025 | $41.30 | $41.67 (0.9%) | $42.20 | $41.23 | 1.20 M | $5.19 B |
| 11/25/2025 | $40.92 | $41.23 (0.76%) | $41.30 | $40.30 | 1.27 M | $5.14 B |
| 11/24/2025 | $40.70 | $41.32 (1.52%) | $41.46 | $40.05 | 2.01 M | $5.15 B |
| 11/21/2025 | $40.15 | $41.07 (2.29%) | $41.53 | $39.93 | 1.38 M | $5.12 B |
| 11/20/2025 | $41.19 | $40.46 (-1.77%) | $42.31 | $40.36 | 1.75 M | $5.04 B |
| 11/19/2025 | $40.20 | $41.03 (2.06%) | $41.11 | $39.70 | 1.63 M | $5.12 B |
| 11/18/2025 | $39.71 | $41.16 (3.65%) | $41.64 | $39.55 | 1.50 M | $5.13 B |
| 11/17/2025 | $41.27 | $40.08 (-2.88%) | $41.67 | $39.88 | 1.42 M | $5.00 B |
| 11/14/2025 | $40.39 | $41.43 (2.57%) | $41.49 | $40.30 | 1.81 M | $5.16 B |
| 11/13/2025 | $40.05 | $40.80 (1.87%) | $41.33 | $40.01 | 2.06 M | $5.09 B |
| 11/12/2025 | $40.06 | $39.88 (-0.45%) | $40.85 | $39.70 | 2.01 M | $4.97 B |
| 11/11/2025 | $39.77 | $40.54 (1.94%) | $40.93 | $39.74 | 2.20 M | $5.05 B |
| 11/10/2025 | $39.51 | $39.56 (0.13%) | $39.73 | $38.80 | 1.64 M | $4.93 B |
| 11/07/2025 | $38.29 | $39.35 (2.77%) | $39.45 | $37.74 | 1.94 M | $4.91 B |
| 11/06/2025 | $37.82 | $37.94 (0.32%) | $39.16 | $37.82 | 2.10 M | $4.73 B |
| 11/05/2025 | $38.82 | $37.19 (-4.2%) | $39.08 | $37.14 | 2.98 M | $4.64 B |
| 11/04/2025 | $38.92 | $38.75 (-0.44%) | $38.99 | $38.25 | 2.13 M | $4.83 B |
| 11/03/2025 | $39.50 | $39.26 (-0.61%) | $39.89 | $38.38 | 1.97 M | $4.89 B |
| 10/31/2025 | $39.49 | $39.46 (-0.08%) | $39.92 | $39.22 | 1.28 M | $4.92 B |
| 10/30/2025 | $39.59 | $39.32 (-0.68%) | $40.54 | $39.26 | 2.20 M | $4.90 B |
| 10/29/2025 | $39.27 | $39.70 (1.09%) | $40.42 | $39.26 | 2.55 M | $4.95 B |
| 10/28/2025 | $39.17 | $39.20 (0.08%) | $39.31 | $38.56 | 2.29 M | $4.89 B |
| 10/27/2025 | $39.90 | $39.43 (-1.18%) | $40.22 | $38.99 | 2.36 M | $4.92 B |
| 10/24/2025 | $40.68 | $39.31 (-3.37%) | $40.75 | $39.16 | 3.15 M | $4.90 B |
| 10/23/2025 | $41.07 | $40.49 (-1.41%) | $41.40 | $39.78 | 4.65 M | $5.05 B |
| 10/22/2025 | $40.35 | $39.68 (-1.66%) | $41.85 | $39.23 | 7.56 M | $4.95 B |
| 10/21/2025 | $43.48 | $43.91 (0.99%) | $44.12 | $43.27 | 2.62 M | $5.47 B |
| 10/20/2025 | $43.07 | $43.39 (0.74%) | $43.82 | $42.71 | 1.76 M | $5.41 B |
| 10/17/2025 | $42.84 | $43.01 (0.4%) | $43.38 | $42.41 | 1.58 M | $5.35 B |
| 10/16/2025 | $43.31 | $42.96 (-0.81%) | $43.64 | $42.08 | 2.12 M | $5.34 B |
| 10/15/2025 | $43.49 | $43.14 (-0.8%) | $43.58 | $42.74 | 1.69 M | $5.37 B |
| 10/14/2025 | $42.17 | $42.93 (1.8%) | $43.88 | $42.07 | 1.45 M | $5.34 B |
| 10/13/2025 | $42.81 | $43.49 (1.59%) | $43.54 | $42.30 | 1.13 M | $5.41 B |
| 10/10/2025 | $43.78 | $42.15 (-3.72%) | $44.41 | $42.12 | 1.71 M | $5.24 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.
