5 DAY PERFORMANCE
+11.41%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
-14.24%
6 MONTH PERFORMANCE
+35.09%
YEAR-TO-DATE PERFORMANCE
+32.26%
1 YEAR PERFORMANCE
+16.40%
Matador Resources Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $49.77 | $49.90 (0.26%) | $50.72 | $49.20 | 2.32 M | $6.16 B |
| 06/25/2026 | $49.48 | $50.16 (1.37%) | $50.97 | $49.48 | 1.58 M | $6.19 B |
| 06/24/2026 | $48.98 | $50.09 (2.27%) | $50.16 | $48.38 | 2.38 M | $6.19 B |
| 06/23/2026 | $50.33 | $50.38 (0.1%) | $51.14 | $50.05 | 1.96 M | $6.22 B |
| 06/22/2026 | $49.83 | $50.66 (1.67%) | $50.74 | $49.44 | 2.12 M | $6.26 B |
| 06/18/2026 | $49.65 | $49.56 (-0.18%) | $50.12 | $48.79 | 3.17 M | $6.12 B |
| 06/17/2026 | $50.93 | $50.40 (-1.04%) | $51.84 | $50.23 | 1.32 M | $6.22 B |
| 06/16/2026 | $50.47 | $51.21 (1.47%) | $51.56 | $50.22 | 1.53 M | $6.32 B |
| 06/15/2026 | $51.09 | $51.38 (0.57%) | $52.27 | $50.82 | 1.91 M | $6.34 B |
| 06/12/2026 | $52.99 | $54.05 (2%) | $55.24 | $52.52 | 982.82 K | $6.67 B |
| 06/11/2026 | $55.86 | $53.62 (-4.01%) | $56.03 | $53.27 | 1.50 M | $6.62 B |
| 06/10/2026 | $54.34 | $54.91 (1.05%) | $55.96 | $54.15 | 1.77 M | $6.78 B |
| 06/09/2026 | $54.88 | $53.73 (-2.1%) | $55.31 | $52.58 | 1.31 M | $6.63 B |
| 06/08/2026 | $54.26 | $55.31 (1.94%) | $55.71 | $54.17 | 1.28 M | $6.83 B |
| 06/05/2026 | $55.43 | $53.57 (-3.36%) | $55.89 | $53.49 | 1.46 M | $6.61 B |
| 06/04/2026 | $55.69 | $55.75 (0.11%) | $56.47 | $55.19 | 2.14 M | $6.88 B |
| 06/03/2026 | $56.58 | $56.54 (-0.07%) | $56.98 | $55.90 | 2.53 M | $6.98 B |
| 06/02/2026 | $56.30 | $56.00 (-0.53%) | $56.70 | $55.71 | 2.17 M | $6.91 B |
| 06/01/2026 | $55.18 | $56.07 (1.61%) | $56.93 | $55.05 | 1.34 M | $6.92 B |
| 05/29/2026 | $53.95 | $53.60 (-0.65%) | $54.03 | $52.46 | 1.42 M | $6.62 B |
| 05/28/2026 | $53.83 | $53.83 (0%) | $54.27 | $52.84 | 1.83 M | $6.65 B |
| 05/27/2026 | $52.53 | $52.48 (-0.1%) | $53.53 | $51.93 | 1.73 M | $6.48 B |
| 05/26/2026 | $55.39 | $53.78 (-2.91%) | $56.20 | $53.73 | 1.24 M | $6.64 B |
| 05/22/2026 | $55.68 | $56.64 (1.72%) | $57.14 | $55.68 | 1.48 M | $6.99 B |
| 05/21/2026 | $60.32 | $56.09 (-7.01%) | $60.32 | $55.81 | 4.49 M | $6.93 B |
| 05/20/2026 | $61.45 | $59.52 (-3.14%) | $62.40 | $59.27 | 1.42 M | $7.35 B |
| 05/19/2026 | $61.82 | $61.71 (-0.18%) | $62.13 | $60.63 | 1.29 M | $7.62 B |
| 05/18/2026 | $59.91 | $60.81 (1.5%) | $61.52 | $59.26 | 1.34 M | $7.51 B |
| 05/15/2026 | $58.74 | $60.34 (2.72%) | $60.41 | $58.23 | 1.51 M | $7.45 B |
| 05/14/2026 | $57.88 | $57.94 (0.1%) | $58.14 | $57.12 | 1.05 M | $7.15 B |
| 05/13/2026 | $56.78 | $57.31 (0.93%) | $57.38 | $55.72 | 1.46 M | $7.08 B |
| 05/12/2026 | $57.49 | $56.65 (-1.46%) | $57.61 | $56.10 | 1.37 M | $7.00 B |
| 05/11/2026 | $56.27 | $56.33 (0.11%) | $56.81 | $55.87 | 1.28 M | $6.96 B |
| 05/08/2026 | $55.37 | $55.26 (-0.2%) | $56.06 | $54.90 | 2.68 M | $6.82 B |
| 05/07/2026 | $58.27 | $55.57 (-4.63%) | $58.27 | $54.12 | 2.85 M | $6.86 B |
| 05/06/2026 | $59.19 | $57.76 (-2.42%) | $60.25 | $57.72 | 2.28 M | $7.13 B |
| 05/05/2026 | $62.86 | $62.93 (0.11%) | $63.68 | $62.40 | 1.18 M | $7.77 B |
| 05/04/2026 | $62.63 | $63.82 (1.9%) | $63.88 | $62.11 | 1.20 M | $7.88 B |
| 05/01/2026 | $62.72 | $62.36 (-0.57%) | $62.81 | $60.83 | 1.08 M | $7.70 B |
| 04/30/2026 | $61.36 | $63.44 (3.39%) | $63.48 | $61.10 | 2.17 M | $7.83 B |
| 04/29/2026 | $62.30 | $62.90 (0.96%) | $62.96 | $61.55 | 1.53 M | $7.77 B |
| 04/28/2026 | $62.63 | $61.13 (-2.4%) | $62.70 | $60.94 | 2.07 M | $7.55 B |
| 04/27/2026 | $61.15 | $61.19 (0.07%) | $62.25 | $61.03 | 975.54 K | $7.56 B |
| 04/24/2026 | $60.40 | $60.46 (0.1%) | $61.49 | $59.90 | 1.08 M | $7.47 B |
| 04/23/2026 | $61.39 | $61.07 (-0.52%) | $61.91 | $60.32 | 1.76 M | $7.54 B |
| 04/22/2026 | $59.39 | $60.40 (1.7%) | $60.78 | $59.18 | 1.47 M | $7.46 B |
| 04/21/2026 | $56.70 | $58.97 (4%) | $59.10 | $56.04 | 1.85 M | $7.28 B |
| 04/20/2026 | $55.97 | $56.44 (0.84%) | $56.95 | $55.44 | 1.69 M | $6.97 B |
| 04/17/2026 | $55.27 | $55.60 (0.6%) | $55.83 | $52.76 | 3.54 M | $6.87 B |
| 04/16/2026 | $57.84 | $58.90 (1.83%) | $58.96 | $57.60 | 1.01 M | $7.27 B |
| 04/15/2026 | $57.07 | $57.07 (0%) | $57.85 | $56.34 | 1.09 M | $7.05 B |
| 04/14/2026 | $59.43 | $57.33 (-3.53%) | $59.47 | $56.73 | 1.63 M | $7.08 B |
| 04/13/2026 | $60.90 | $60.31 (-0.97%) | $61.63 | $59.82 | 1.12 M | $7.45 B |
| 04/10/2026 | $59.04 | $59.86 (1.39%) | $60.39 | $58.85 | 1.03 M | $7.39 B |
| 04/09/2026 | $60.37 | $59.76 (-1.01%) | $61.92 | $59.18 | 2.23 M | $7.38 B |
| 04/08/2026 | $58.68 | $60.34 (2.83%) | $60.54 | $56.76 | 2.74 M | $7.45 B |
| 04/07/2026 | $64.17 | $64.49 (0.5%) | $65.13 | $63.76 | 1.30 M | $7.96 B |
| 04/06/2026 | $63.08 | $63.59 (0.81%) | $63.81 | $62.43 | 1.53 M | $7.85 B |
| 04/02/2026 | $63.82 | $62.90 (-1.44%) | $64.50 | $61.80 | 1.78 M | $7.77 B |
| 04/01/2026 | $61.49 | $60.66 (-1.35%) | $62.60 | $59.85 | 2.30 M | $7.49 B |
| 03/31/2026 | $64.94 | $63.18 (-2.71%) | $66.05 | $61.89 | 2.34 M | $7.80 B |
| 03/30/2026 | $65.90 | $64.84 (-1.61%) | $66.84 | $64.44 | 2.06 M | $8.01 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.
