MTDR - Matador Resources Co
53.5
-0.620 -1.159%
Share volume: 2,095,634
Last Updated: 03-03-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$54.12
-0.62
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $54.82 | $54.82 | $55.29 | $55.29 | $52.75 | $52.75 | $53.50 | $53.50 | 2,095,634 | $2,095,634.00 |
| 03-02-2026 | $53.54 | $53.54 | $54.25 | $54.25 | $51.66 | $51.66 | $54.12 | $54.12 | 3,615,229 | $3,615,229.00 |
| 02-27-2026 | $50.20 | $50.20 | $51.68 | $51.68 | $49.62 | $49.62 | $51.40 | $51.40 | 2,236,710 | $2,236,710.00 |
| 02-26-2026 | $48.60 | $48.23 | $50.41 | $50.02 | $48.46 | $48.10 | $49.62 | $49.25 | 2,473,505 | $2,473,505.00 |
| 02-25-2026 | $50.19 | $50.19 | $51.18 | $51.18 | $48.07 | $48.07 | $49.75 | $49.75 | 2,303,563 | $2,303,563.00 |
| 02-24-2026 | $51.53 | $51.53 | $51.53 | $51.53 | $49.55 | $49.55 | $50.53 | $50.53 | 3,378,620 | $3,378,620.00 |
| 02-23-2026 | $52.44 | $52.44 | $52.64 | $52.64 | $50.77 | $50.77 | $51.16 | $51.16 | 1,537,229 | $1,537,229.00 |
| 02-20-2026 | $51.77 | $51.77 | $52.41 | $52.41 | $51.04 | $51.04 | $52.39 | $52.39 | 1,843,187 | $1,843,187.00 |
| 02-19-2026 | $50.42 | $50.42 | $52.20 | $52.20 | $50.23 | $50.23 | $52.07 | $52.07 | 3,157,792 | $3,157,792.00 |
| 02-18-2026 | $48.43 | $48.43 | $49.78 | $49.78 | $48.39 | $48.39 | $49.63 | $49.63 | 1,943,103 | $1,943,103.00 |