5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+14.42%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
-1.67%
YEAR-TO-DATE PERFORMANCE
-19.97%
1 YEAR PERFORMANCE
-18.58%
Matador Resources Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $45.70 | $44.65 (-2.3%) | $46.24 | $44.38 | 1.85 M | $5.56 B |
| 10/08/2025 | $44.75 | $45.54 (1.77%) | $45.71 | $44.08 | 2.61 M | $5.67 B |
| 10/07/2025 | $44.83 | $44.27 (-1.25%) | $44.98 | $43.37 | 1.45 M | $5.51 B |
| 10/06/2025 | $45.41 | $44.83 (-1.28%) | $45.61 | $44.59 | 1.85 M | $5.58 B |
| 10/03/2025 | $43.84 | $45.02 (2.69%) | $45.10 | $43.65 | 1.40 M | $5.60 B |
| 10/02/2025 | $44.85 | $43.35 (-3.34%) | $45.15 | $43.31 | 2.01 M | $5.39 B |
| 10/01/2025 | $44.31 | $45.16 (1.92%) | $45.41 | $44.07 | 1.64 M | $5.62 B |
| 09/30/2025 | $45.00 | $44.93 (-0.16%) | $45.24 | $44.15 | 2.12 M | $5.59 B |
| 09/29/2025 | $48.48 | $45.63 (-5.88%) | $48.55 | $45.37 | 2.75 M | $5.68 B |
| 09/26/2025 | $48.17 | $49.01 (1.74%) | $49.85 | $48.09 | 1.43 M | $6.10 B |
| 09/25/2025 | $47.06 | $48.06 (2.12%) | $48.75 | $46.94 | 2.06 M | $5.98 B |
| 09/24/2025 | $47.57 | $47.33 (-0.5%) | $48.35 | $47.31 | 2.04 M | $5.89 B |
| 09/23/2025 | $46.28 | $46.81 (1.15%) | $48.85 | $46.10 | 1.64 M | $5.82 B |
| 09/22/2025 | $45.16 | $45.86 (1.55%) | $45.93 | $44.91 | 1.30 M | $5.71 B |
| 09/19/2025 | $47.12 | $45.43 (-3.59%) | $47.13 | $45.20 | 2.69 M | $5.65 B |
| 09/18/2025 | $48.02 | $47.33 (-1.44%) | $48.02 | $46.86 | 1.18 M | $5.89 B |
| 09/17/2025 | $47.62 | $47.50 (-0.25%) | $48.56 | $47.31 | 1.96 M | $5.91 B |
| 09/16/2025 | $47.19 | $47.98 (1.67%) | $48.02 | $46.93 | 2.03 M | $5.97 B |
| 09/15/2025 | $47.91 | $46.49 (-2.96%) | $47.91 | $46.35 | 1.73 M | $5.78 B |
| 09/12/2025 | $48.83 | $47.66 (-2.4%) | $49.21 | $47.63 | 1.13 M | $5.93 B |
| 09/11/2025 | $48.61 | $48.59 (-0.04%) | $49.15 | $48.23 | 1.03 M | $6.05 B |
| 09/10/2025 | $47.40 | $49.44 (4.3%) | $49.45 | $47.25 | 1.17 M | $6.15 B |
| 09/09/2025 | $48.04 | $47.26 (-1.62%) | $48.81 | $47.24 | 644.73 K | $5.88 B |
| 09/08/2025 | $48.45 | $47.35 (-2.27%) | $48.56 | $46.90 | 1.42 M | $5.89 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.
