5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
-8.83%
3 MONTH PERFORMANCE
+10.01%
6 MONTH PERFORMANCE
-8.94%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
-7.92%
Matador Resources Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $54.38 | $54.30 (-0.15%) | $54.79 | $54.05 | 479,471 | $6.78 B |
| 12/26/2024 | $54.16 | $54.19 (0.06%) | $54.53 | $53.49 | 602,709 | $6.76 B |
| 12/24/2024 | $53.54 | $54.16 (1.16%) | $54.42 | $52.91 | 295,300 | $6.76 B |
| 12/23/2024 | $53.15 | $53.36 (0.4%) | $53.49 | $52.45 | 1.02 M | $6.66 B |
| 12/20/2024 | $52.22 | $53.07 (1.63%) | $53.60 | $52.01 | 2.90 M | $6.62 B |
| 12/19/2024 | $54.59 | $52.59 (-3.66%) | $54.89 | $52.51 | 1.17 M | $6.56 B |
| 12/18/2024 | $55.71 | $53.42 (-4.11%) | $56.14 | $53.36 | 1.00 M | $6.67 B |
| 12/17/2024 | $55.46 | $55.69 (0.41%) | $55.80 | $54.21 | 862,800 | $6.95 B |
| 12/16/2024 | $56.23 | $56.17 (-0.11%) | $56.51 | $55.37 | 999,649 | $7.01 B |
| 12/13/2024 | $56.96 | $56.69 (-0.47%) | $57.00 | $56.34 | 931,000 | $7.08 B |
| 12/12/2024 | $57.23 | $56.96 (-0.47%) | $57.50 | $56.35 | 1.01 M | $7.11 B |
| 12/11/2024 | $56.63 | $57.39 (1.34%) | $57.45 | $55.86 | 732,400 | $7.16 B |
| 12/10/2024 | $57.62 | $56.23 (-2.41%) | $57.62 | $56.03 | 1.08 M | $7.02 B |
| 12/09/2024 | $56.28 | $56.41 (0.23%) | $57.37 | $55.62 | 1.20 M | $7.04 B |
| 12/06/2024 | $57.68 | $55.30 (-4.13%) | $57.68 | $54.56 | 1.45 M | $6.90 B |
| 12/05/2024 | $58.08 | $58.10 (0.03%) | $59.05 | $57.91 | 1.05 M | $7.25 B |
| 12/04/2024 | $59.32 | $57.54 (-3%) | $59.35 | $57.12 | 1.40 M | $7.18 B |
| 12/03/2024 | $59.82 | $59.43 (-0.65%) | $59.85 | $58.59 | 936,000 | $7.42 B |
| 12/02/2024 | $60.20 | $58.89 (-2.18%) | $60.32 | $58.33 | 1.05 M | $7.35 B |
| 11/29/2024 | $59.89 | $60.01 (0.2%) | $60.46 | $59.70 | 589,700 | $7.49 B |
| 11/27/2024 | $59.06 | $59.56 (0.85%) | $60.17 | $58.81 | 947,700 | $7.43 B |
| 11/26/2024 | $59.19 | $58.85 (-0.57%) | $59.47 | $58.35 | 933,222 | $7.35 B |
| 11/25/2024 | $61.06 | $59.19 (-3.06%) | $61.19 | $59.03 | 1.24 M | $7.39 B |
| 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 |