5 DAY PERFORMANCE
+4.92%
1 MONTH PERFORMANCE
-7.50%
3 MONTH PERFORMANCE
+9.24%
6 MONTH PERFORMANCE
-6.07%
YEAR-TO-DATE PERFORMANCE
+32.26%
1 YEAR PERFORMANCE
+25.71%
Matador Resources Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $54.27 | $54.48 (0.39%) | $54.75 | $53.74 | 1.22 M | $6.76 B |
| 10/07/2026 | $53.44 | $52.85 (-1.1%) | $54.08 | $51.98 | 1.31 M | $6.56 B |
| 10/06/2026 | $52.56 | $52.91 (0.67%) | $53.16 | $52.10 | 1.05 M | $6.57 B |
| 10/05/2026 | $53.35 | $53.01 (-0.64%) | $54.05 | $52.52 | 1.45 M | $6.58 B |
| 10/02/2026 | $52.10 | $53.50 (2.69%) | $53.75 | $52.10 | 1.43 M | $6.64 B |
| 10/01/2026 | $52.12 | $52.96 (1.61%) | $53.44 | $51.22 | 1.59 M | $6.58 B |
| 09/30/2026 | $50.94 | $51.58 (1.26%) | $52.45 | $50.80 | 1.92 M | $6.40 B |
| 09/29/2026 | $50.50 | $50.69 (0.38%) | $51.55 | $50.39 | 1.33 M | $6.29 B |
| 09/28/2026 | $52.52 | $51.45 (-2.04%) | $52.76 | $51.41 | 1.62 M | $6.39 B |
| 09/25/2026 | $52.00 | $51.55 (-0.87%) | $52.55 | $51.10 | 1.44 M | $6.40 B |
| 09/24/2026 | $52.71 | $52.97 (0.49%) | $53.60 | $52.10 | 1.55 M | $6.58 B |
| 09/23/2026 | $52.30 | $52.12 (-0.34%) | $53.31 | $51.73 | 1.92 M | $6.47 B |
| 09/22/2026 | $53.15 | $51.86 (-2.43%) | $54.04 | $51.82 | 2.45 M | $6.44 B |
| 09/21/2026 | $56.14 | $54.09 (-3.65%) | $57.38 | $53.88 | 2.09 M | $6.72 B |
| 09/18/2026 | $57.49 | $56.81 (-1.18%) | $57.67 | $56.77 | 2.28 M | $7.05 B |
| 09/17/2026 | $57.13 | $57.67 (0.95%) | $58.09 | $57.09 | 1.37 M | $7.16 B |
| 09/16/2026 | $61.69 | $57.73 (-6.42%) | $61.92 | $57.45 | 2.08 M | $7.17 B |
| 09/15/2026 | $60.86 | $63.17 (3.8%) | $63.82 | $60.86 | 2.17 M | $7.84 B |
| 09/14/2026 | $62.76 | $61.18 (-2.52%) | $63.56 | $60.89 | 2.30 M | $7.60 B |
| 09/11/2026 | $61.06 | $61.05 (-0.02%) | $61.69 | $60.42 | 1.53 M | $7.58 B |
| 09/10/2026 | $61.93 | $61.62 (-0.5%) | $62.20 | $60.35 | 1.99 M | $7.65 B |
| 09/09/2026 | $60.80 | $60.68 (-0.2%) | $61.19 | $60.53 | 1.66 M | $7.53 B |
| 09/08/2026 | $60.79 | $59.77 (-1.68%) | $61.31 | $59.54 | 1.77 M | $7.42 B |
| 09/04/2026 | $59.30 | $59.15 (-0.25%) | $59.99 | $58.54 | 2.35 M | $7.34 B |
| 09/03/2026 | $59.31 | $59.72 (0.69%) | $59.75 | $58.88 | 1.35 M | $7.41 B |
| 09/02/2026 | $58.98 | $59.58 (1.02%) | $60.07 | $58.88 | 1.31 M | $7.40 B |
| 09/01/2026 | $58.94 | $59.21 (0.46%) | $59.42 | $58.27 | 1.67 M | $7.35 B |
| 08/31/2026 | $57.73 | $58.01 (0.49%) | $58.47 | $56.81 | 1.40 M | $7.20 B |
| 08/28/2026 | $57.05 | $56.39 (-1.16%) | $57.42 | $56.05 | 901.14 K | $7.00 B |
| 08/27/2026 | $54.50 | $56.74 (4.11%) | $56.89 | $54.50 | 1.59 M | $7.04 B |
| 08/26/2026 | $54.79 | $55.25 (0.84%) | $56.07 | $54.27 | 1.74 M | $6.86 B |
| 08/25/2026 | $55.90 | $55.55 (-0.63%) | $56.78 | $55.49 | 1.90 M | $6.90 B |
| 08/24/2026 | $57.81 | $57.50 (-0.54%) | $58.33 | $56.34 | 2.83 M | $7.14 B |
| 08/21/2026 | $58.99 | $58.38 (-1.03%) | $59.14 | $57.55 | 1.68 M | $7.25 B |
| 08/20/2026 | $59.14 | $58.42 (-1.22%) | $60.38 | $58.10 | 2.36 M | $7.25 B |
| 08/19/2026 | $57.81 | $58.00 (0.33%) | $58.32 | $57.41 | 1.98 M | $7.20 B |
| 08/18/2026 | $56.87 | $57.24 (0.65%) | $57.46 | $55.75 | 2.56 M | $7.11 B |
| 08/17/2026 | $53.96 | $55.94 (3.67%) | $55.97 | $53.38 | 2.50 M | $6.95 B |
| 08/14/2026 | $53.00 | $53.69 (1.3%) | $53.74 | $52.25 | 2.44 M | $6.67 B |
| 08/13/2026 | $51.69 | $51.60 (-0.17%) | $52.22 | $50.76 | 1.59 M | $6.41 B |
| 08/12/2026 | $52.45 | $52.51 (0.11%) | $52.83 | $51.88 | 1.86 M | $6.52 B |
| 08/11/2026 | $51.98 | $52.62 (1.23%) | $52.65 | $51.35 | 1.93 M | $6.53 B |
| 08/10/2026 | $49.86 | $52.23 (4.75%) | $52.41 | $49.60 | 2.73 M | $6.48 B |
| 08/07/2026 | $48.05 | $49.06 (2.1%) | $49.77 | $47.82 | 2.41 M | $6.09 B |
| 08/06/2026 | $49.81 | $48.66 (-2.31%) | $49.83 | $47.84 | 3.37 M | $6.04 B |
| 08/05/2026 | $48.98 | $47.03 (-3.98%) | $49.01 | $46.89 | 1.70 M | $5.84 B |
| 08/04/2026 | $47.53 | $48.80 (2.67%) | $48.94 | $47.19 | 2.05 M | $6.06 B |
| 08/03/2026 | $48.23 | $48.83 (1.24%) | $49.66 | $48.08 | 2.31 M | $6.06 B |
| 07/31/2026 | $48.65 | $49.89 (2.55%) | $49.94 | $48.27 | 1.24 M | $6.16 B |
| 07/30/2026 | $47.86 | $48.31 (0.94%) | $48.50 | $47.39 | 2.49 M | $5.97 B |
| 07/29/2026 | $47.64 | $48.66 (2.14%) | $49.07 | $46.91 | 3.79 M | $6.01 B |
| 07/28/2026 | $47.76 | $46.12 (-3.43%) | $47.97 | $45.44 | 2.97 M | $5.69 B |
| 07/27/2026 | $49.86 | $47.17 (-5.4%) | $50.25 | $47.02 | 3.76 M | $5.82 B |
| 07/24/2026 | $51.84 | $50.81 (-1.99%) | $52.38 | $50.75 | 2.28 M | $6.27 B |
| 07/23/2026 | $56.20 | $51.71 (-7.99%) | $56.20 | $51.40 | 3.61 M | $6.39 B |
| 07/22/2026 | $55.00 | $54.99 (-0.02%) | $55.65 | $54.61 | 850.06 K | $6.79 B |
| 07/21/2026 | $53.42 | $54.08 (1.24%) | $54.37 | $53.42 | 1.23 M | $6.68 B |
| 07/20/2026 | $53.10 | $53.47 (0.7%) | $54.04 | $52.48 | 1.24 M | $6.60 B |
| 07/17/2026 | $54.15 | $53.80 (-0.65%) | $54.64 | $53.04 | 1.56 M | $6.64 B |
| 07/16/2026 | $52.81 | $53.08 (0.51%) | $53.62 | $52.81 | 1.07 M | $6.55 B |
| 07/15/2026 | $52.52 | $52.64 (0.23%) | $52.94 | $51.62 | 1.06 M | $6.50 B |
| 07/14/2026 | $53.26 | $52.48 (-1.46%) | $53.73 | $52.01 | 1.26 M | $6.48 B |
| 07/13/2026 | $52.74 | $53.11 (0.7%) | $54.00 | $52.34 | 1.72 M | $6.56 B |
| 07/10/2026 | $51.81 | $51.34 (-0.91%) | $51.98 | $50.77 | 1.00 M | $6.34 B |
| 07/09/2026 | $52.00 | $51.38 (-1.19%) | $52.31 | $51.08 | 1.99 M | $6.34 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.
