MTDR - Matador Resources Co
55.6
-3.300 -5.935%
Share volume: 3,537,087
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$58.90
-3.30
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $55.27 | $55.27 | $55.83 | $55.83 | $52.76 | $52.76 | $55.60 | $55.60 | 3,537,087 | $3,535,087.00 |
| 04-16-2026 | $57.84 | $57.84 | $58.96 | $58.96 | $57.60 | $57.60 | $58.90 | $58.90 | 1,008,401 | $1,008,401.00 |
| 04-15-2026 | $57.07 | $57.07 | $57.85 | $57.85 | $56.34 | $56.34 | $57.07 | $57.07 | 1,086,090 | $1,086,090.00 |
| 04-14-2026 | $59.43 | $59.43 | $59.47 | $59.47 | $56.73 | $56.73 | $57.33 | $57.33 | 1,630,630 | $1,630,630.00 |
| 04-13-2026 | $60.90 | $60.90 | $61.63 | $61.63 | $59.82 | $59.82 | $60.31 | $60.31 | 1,116,339 | $1,116,339.00 |
| 04-10-2026 | $59.04 | $59.04 | $60.39 | $60.39 | $58.85 | $58.85 | $59.86 | $59.86 | 1,028,051 | $1,028,051.00 |
| 04-09-2026 | $60.37 | $60.37 | $61.92 | $61.92 | $59.18 | $59.18 | $59.76 | $59.76 | 2,229,370 | $2,229,370.00 |
| 04-08-2026 | $58.68 | $58.68 | $60.54 | $60.54 | $56.76 | $56.76 | $60.34 | $60.34 | 2,743,411 | $2,743,411.00 |
| 04-07-2026 | $64.17 | $64.17 | $65.13 | $65.13 | $63.76 | $63.76 | $64.49 | $64.49 | 1,299,546 | $1,299,546.00 |
| 04-06-2026 | $63.08 | $63.08 | $63.81 | $63.81 | $62.43 | $62.43 | $63.59 | $63.59 | 1,525,768 | $1,525,768.00 |