5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
+17.43%
6 MONTH PERFORMANCE
+37.57%
YEAR-TO-DATE PERFORMANCE
+32.26%
1 YEAR PERFORMANCE
+21.07%
Matador Resources Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $7.75 B |
| 04/30/2026 | $61.36 | $63.44 (3.39%) | $63.48 | $61.10 | 2.17 M | $7.88 B |
| 04/29/2026 | $62.30 | $62.90 (0.96%) | $62.96 | $61.55 | 1.53 M | $7.82 B |
| 04/28/2026 | $62.63 | $61.13 (-2.4%) | $62.70 | $60.94 | 2.07 M | $7.60 B |
| 04/27/2026 | $61.15 | $61.19 (0.07%) | $62.25 | $61.03 | 975.54 K | $7.60 B |
| 04/24/2026 | $60.40 | $60.46 (0.1%) | $61.49 | $59.90 | 1.08 M | $7.51 B |
| 04/23/2026 | $61.39 | $61.07 (-0.52%) | $61.91 | $60.32 | 1.76 M | $7.59 B |
| 04/22/2026 | $59.39 | $60.40 (1.7%) | $60.78 | $59.18 | 1.47 M | $7.51 B |
| 04/21/2026 | $56.70 | $58.97 (4%) | $59.10 | $56.04 | 1.85 M | $7.33 B |
| 04/20/2026 | $55.97 | $56.44 (0.84%) | $56.95 | $55.44 | 1.69 M | $7.01 B |
| 04/17/2026 | $55.27 | $55.60 (0.6%) | $55.83 | $52.76 | 3.54 M | $6.91 B |
| 04/16/2026 | $57.84 | $58.90 (1.83%) | $58.96 | $57.60 | 1.01 M | $7.32 B |
| 04/15/2026 | $57.07 | $57.07 (0%) | $57.85 | $56.34 | 1.09 M | $7.09 B |
| 04/14/2026 | $59.43 | $57.33 (-3.53%) | $59.47 | $56.73 | 1.63 M | $7.12 B |
| 04/13/2026 | $60.90 | $60.31 (-0.97%) | $61.63 | $59.82 | 1.12 M | $7.50 B |
| 04/10/2026 | $59.04 | $59.86 (1.39%) | $60.39 | $58.85 | 1.03 M | $7.44 B |
| 04/09/2026 | $60.37 | $59.76 (-1.01%) | $61.92 | $59.18 | 2.23 M | $7.43 B |
| 04/08/2026 | $58.68 | $60.34 (2.83%) | $60.54 | $56.76 | 2.74 M | $7.50 B |
| 04/07/2026 | $64.17 | $64.49 (0.5%) | $65.13 | $63.76 | 1.30 M | $8.01 B |
| 04/06/2026 | $63.08 | $63.59 (0.81%) | $63.81 | $62.43 | 1.53 M | $7.90 B |
| 04/02/2026 | $63.82 | $62.90 (-1.44%) | $64.50 | $61.80 | 1.78 M | $7.82 B |
| 04/01/2026 | $61.49 | $60.66 (-1.35%) | $62.60 | $59.85 | 2.30 M | $7.54 B |
| 03/31/2026 | $64.94 | $63.18 (-2.71%) | $66.05 | $61.89 | 2.34 M | $7.85 B |
| 03/30/2026 | $65.90 | $64.84 (-1.61%) | $66.84 | $64.44 | 2.06 M | $8.06 B |
| 03/27/2026 | $64.84 | $65.45 (0.94%) | $65.75 | $64.24 | 2.66 M | $8.13 B |
| 03/26/2026 | $61.95 | $64.20 (3.63%) | $64.47 | $61.75 | 2.36 M | $7.98 B |
| 03/25/2026 | $60.14 | $61.05 (1.51%) | $61.08 | $60.14 | 1.18 M | $7.59 B |
| 03/24/2026 | $59.46 | $60.92 (2.46%) | $61.48 | $59.30 | 1.63 M | $7.57 B |
| 03/23/2026 | $56.81 | $58.85 (3.59%) | $59.54 | $56.59 | 1.55 M | $7.31 B |
| 03/20/2026 | $57.47 | $58.50 (1.79%) | $59.50 | $57.43 | 3.28 M | $7.27 B |
| 03/19/2026 | $58.08 | $57.07 (-1.74%) | $58.39 | $56.51 | 2.51 M | $7.09 B |
| 03/18/2026 | $58.01 | $57.58 (-0.74%) | $58.51 | $57.11 | 1.44 M | $7.16 B |
| 03/17/2026 | $57.00 | $57.62 (1.09%) | $58.32 | $56.82 | 1.40 M | $7.16 B |
| 03/16/2026 | $56.18 | $56.36 (0.32%) | $57.29 | $55.59 | 1.72 M | $7.00 B |
| 03/13/2026 | $55.42 | $57.13 (3.09%) | $57.39 | $54.77 | 1.17 M | $7.10 B |
| 03/12/2026 | $56.84 | $56.16 (-1.2%) | $57.50 | $56.10 | 2.31 M | $6.98 B |
| 03/11/2026 | $54.90 | $56.24 (2.44%) | $56.50 | $54.57 | 1.78 M | $6.99 B |
| 03/10/2026 | $55.41 | $54.48 (-1.68%) | $56.00 | $54.15 | 1.88 M | $6.77 B |
| 03/09/2026 | $57.00 | $56.15 (-1.49%) | $58.32 | $55.33 | 3.22 M | $6.98 B |
| 03/06/2026 | $55.78 | $56.32 (0.97%) | $56.55 | $54.82 | 2.74 M | $7.00 B |
| 03/05/2026 | $53.98 | $55.01 (1.91%) | $55.60 | $53.98 | 2.13 M | $6.84 B |
| 03/04/2026 | $52.30 | $53.53 (2.35%) | $53.93 | $51.94 | 1.99 M | $6.65 B |
| 03/03/2026 | $54.82 | $53.50 (-2.41%) | $55.29 | $52.75 | 2.10 M | $6.65 B |
| 03/02/2026 | $53.54 | $54.12 (1.08%) | $54.25 | $51.66 | 3.62 M | $6.73 B |
| 02/27/2026 | $50.20 | $51.40 (2.39%) | $51.68 | $49.62 | 2.24 M | $6.39 B |
| 02/26/2026 | $48.60 | $49.62 (2.1%) | $50.41 | $48.46 | 2.47 M | $6.17 B |
| 02/25/2026 | $50.19 | $49.75 (-0.88%) | $51.18 | $48.07 | 2.30 M | $6.18 B |
| 02/24/2026 | $51.53 | $50.53 (-1.94%) | $51.53 | $49.55 | 3.38 M | $6.28 B |
| 02/23/2026 | $52.44 | $51.16 (-2.44%) | $52.64 | $50.77 | 1.54 M | $6.36 B |
| 02/20/2026 | $51.77 | $52.39 (1.2%) | $52.41 | $51.04 | 1.84 M | $6.53 B |
| 02/19/2026 | $50.42 | $52.07 (3.27%) | $52.20 | $50.23 | 3.16 M | $6.49 B |
| 02/18/2026 | $48.43 | $49.63 (2.48%) | $49.78 | $48.39 | 1.94 M | $6.19 B |
| 02/17/2026 | $48.25 | $47.39 (-1.78%) | $48.50 | $46.25 | 1.16 M | $5.91 B |
| 02/13/2026 | $46.87 | $47.80 (1.98%) | $48.47 | $46.84 | 1.56 M | $5.96 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.
