5 DAY PERFORMANCE
+28.89%
1 MONTH PERFORMANCE
+3.42%
3 MONTH PERFORMANCE
+2.44%
6 MONTH PERFORMANCE
+17.50%
YEAR-TO-DATE PERFORMANCE
+3.71%
1 YEAR PERFORMANCE
-10.12%
Matador Resources Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.20 | $48.28 (2.29%) | $48.95 | $46.81 | 2.15 M | $5.94 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 |
| 01/29/2025 | $59.94 | $60.26 (0.53%) | $60.52 | $59.39 | 813,818 | $7.52 B |
| 01/28/2025 | $60.28 | $60.28 (0%) | $60.91 | $59.29 | 1.22 M | $7.52 B |
| 01/27/2025 | $60.78 | $59.60 (-1.94%) | $61.98 | $59.54 | 986,177 | $7.44 B |
| 01/24/2025 | $62.42 | $61.12 (-2.08%) | $62.59 | $60.77 | 1.11 M | $7.63 B |
| 01/23/2025 | $63.41 | $62.20 (-1.91%) | $63.68 | $61.67 | 1.37 M | $7.76 B |
| 01/22/2025 | $62.50 | $63.04 (0.86%) | $63.56 | $62.00 | 985,827 | $7.87 B |
| 01/21/2025 | $62.67 | $62.72 (0.08%) | $63.07 | $62.14 | 1.02 M | $7.83 B |
| 01/17/2025 | $63.06 | $63.77 (1.13%) | $63.99 | $62.69 | 925,233 | $7.96 B |
| 01/16/2025 | $63.26 | $63.38 (0.19%) | $63.77 | $62.54 | 1.22 M | $7.91 B |
| 01/15/2025 | $63.19 | $63.62 (0.68%) | $64.05 | $62.77 | 1.48 M | $7.94 B |
| 01/14/2025 | $61.53 | $62.73 (1.95%) | $63.09 | $61.36 | 790,805 | $7.83 B |
| 01/13/2025 | $61.75 | $61.96 (0.34%) | $63.36 | $61.52 | 1.32 M | $7.73 B |
| 01/10/2025 | $61.54 | $61.25 (-0.47%) | $62.52 | $60.22 | 1.51 M | $7.64 B |
| 01/08/2025 | $59.17 | $60.08 (1.54%) | $60.14 | $59.17 | 987,242 | $7.50 B |
| 01/07/2025 | $58.71 | $59.72 (1.72%) | $60.07 | $58.39 | 1.37 M | $7.45 B |
| 01/06/2025 | $59.73 | $58.35 (-2.31%) | $60.95 | $58.12 | 1.26 M | $7.28 B |
| 01/03/2025 | $58.46 | $59.07 (1.04%) | $59.29 | $58.22 | 1.12 M | $7.37 B |
| 01/02/2025 | $57.27 | $58.08 (1.41%) | $58.41 | $56.86 | 895,618 | $7.25 B |
| 12/31/2024 | $55.47 | $56.26 (1.42%) | $56.66 | $55.47 | 641,565 | $7.02 B |
| 12/30/2024 | $54.78 | $55.37 (1.08%) | $55.94 | $54.22 | 763,815 | $6.91 B |
| 12/27/2024 | $54.38 | $54.32 (-0.11%) | $54.79 | $54.05 | 492,103 | $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 |
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.
