Get the Stockscreener App
59.15
0.95%
-0.57
After Hours:
59.00
-0.15
-0.25%
Matador Resources Co Stock (MTDR) Price History
The historical daily chart and data for Matador Resources Co stock (MTDR), show that the latest closing stock price as of September 04, 2026, is $59.15.
- Matador Resources Co all-time high stock price is $73.78, occurred on November 07, 2022.
- The lowest Matador Resources Co stock price recorded was $1.11 on March 18, 2020. Since then, Matador Resources Co's stock price has risen over 5,229% to $59.15 now.
- The 52-week high stock price for MTDR is $66.84, representing a 13.00% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for MTDR is $37.14, indicating a -37.21% decrease from the current share price, occurred on November 05, 2025.
- The closing price of Matador Resources Co (MTDR) stock in the beginning of 2025 was $38.97. The stock closed the year at $57.24, a gain of over 46.88% for the year.
The table below shows more information about MTDR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $59.98 | $58.54 | $1.45 | 2,141,165.0 | -0.95% |
| Sep 03, 2026 | $59.75 | $58.88 | $0.87 | 1,338,901.0 | +0.23% |
| Sep 02, 2026 | $60.07 | $58.88 | $1.20 | 1,306,545.0 | +0.62% |
| Sep 01, 2026 | $59.42 | $58.27 | $1.15 | 1,669,900.0 | +2.07% |
| Aug 31, 2026 | $58.47 | $56.80 | $1.66 | 1,398,627.0 | +2.87% |
| Aug 28, 2026 | $57.42 | $56.05 | $1.37 | 901,104.0 | -0.62% |
| Aug 27, 2026 | $56.89 | $54.50 | $2.39 | 1,588,676.0 | +2.70% |
| Aug 26, 2026 | $56.07 | $54.27 | $1.80 | 1,743,113.0 | -0.54% |
| Aug 25, 2026 | $56.78 | $55.49 | $1.29 | 1,903,077.0 | -3.39% |
| Aug 24, 2026 | $58.33 | $56.34 | $1.99 | 2,281,982.0 | -1.51% |
| Aug 21, 2026 | $59.14 | $57.55 | $1.59 | 1,684,074.0 | -0.07% |
| Aug 20, 2026 | $60.38 | $58.10 | $2.28 | 2,362,421.0 | +0.72% |
| Aug 19, 2026 | $58.32 | $57.41 | $0.909 | 1,980,060.0 | +1.33% |
| Aug 18, 2026 | $57.46 | $55.75 | $1.71 | 2,561,154.0 | +2.32% |
| Aug 17, 2026 | $55.97 | $53.38 | $2.59 | 2,502,645.0 | +4.19% |
| Aug 14, 2026 | $53.74 | $52.25 | $1.49 | 2,441,415.0 | +4.05% |
| Aug 13, 2026 | $52.22 | $50.76 | $1.46 | 1,591,151.0 | -1.73% |
| Aug 12, 2026 | $52.83 | $51.88 | $0.95 | 1,860,339.0 | -0.21% |
| Aug 11, 2026 | $52.65 | $51.35 | $1.30 | 1,927,199.0 | +0.75% |
| Aug 10, 2026 | $52.41 | $49.60 | $2.81 | 2,734,425.0 | +6.46% |
Matador Resources Co Stock (MTDR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matador Resources Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTDR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matador Resources Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matador Resources Co Stock (MTDR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $60.07 | $58.27 | $1.80 | 8,597,676.0 | +1.97% |
| Aug, 2026 | $60.38 | $46.89 | $13.49 | 43,131,754.0 | +16.25% |
| Jul, 2026 | $56.20 | $45.44 | $10.77 | 41,886,281.0 | +0.24% |
| Jun, 2026 | $56.98 | $48.38 | $8.60 | 38,641,255.0 | -7.13% |
| May, 2026 | $63.88 | $51.93 | $11.95 | 33,987,677.0 | -15.51% |
| Apr, 2026 | $65.13 | $52.76 | $12.37 | 35,804,783.0 | +0.41% |
| Mar, 2026 | $66.84 | $51.66 | $15.18 | 47,014,913.0 | +22.92% |
| Feb, 2026 | $52.64 | $42.87 | $9.77 | 37,043,307.0 | +13.62% |
| Jan, 2026 | $46.44 | $39.72 | $6.72 | 36,159,173.0 | +6.60% |
Matador Resources Co Stock (MTDR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.08 | $40.70 | $5.38 | 27,776,750.0 | +0.92% |
| Nov, 2025 | $42.67 | $37.14 | $5.53 | 32,879,145.0 | +7.45% |
| Oct, 2025 | $46.24 | $38.56 | $7.68 | 52,685,745.0 | -12.17% |
| Sep, 2025 | $51.22 | $44.15 | $7.07 | 34,010,074.0 | -10.78% |
| Aug, 2025 | $50.71 | $45.37 | $5.34 | 31,316,053.0 | +0.96% |
| Jul, 2025 | $53.04 | $47.35 | $5.69 | 38,896,120.0 | +4.53% |
| Jun, 2025 | $52.49 | $42.79 | $9.70 | 32,404,447.0 | +10.95% |
| May, 2025 | $46.77 | $39.26 | $7.51 | 34,375,950.0 | +8.78% |
| Apr, 2025 | $52.31 | $35.19 | $17.12 | 56,741,434.0 | -22.61% |
| Mar, 2025 | $53.84 | $43.89 | $9.95 | 36,847,753.0 | -2.39% |
| Feb, 2025 | $60.43 | $51.08 | $9.35 | 22,382,057.0 | -9.76% |
| Jan, 2025 | $64.05 | $56.86 | $7.19 | 21,270,118.0 | +3.09% |
Matador Resources Co Stock (MTDR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.31 | $52.01 | $8.31 | 19,484,988.0 | -7.73% |
| Nov, 2024 | $61.19 | $51.31 | $9.88 | 24,770,097.0 | +15.16% |
| Oct, 2024 | $55.40 | $48.46 | $6.94 | 39,536,287.0 | +5.44% |
| Sep, 2024 | $55.31 | $47.15 | $8.16 | 31,981,895.0 | -12.87% |
| Aug, 2024 | $61.89 | $50.79 | $11.10 | 26,207,886.0 | -7.74% |
| Jul, 2024 | $66.89 | $57.77 | $9.12 | 34,846,438.0 | +3.15% |
| Jun, 2024 | $63.86 | $55.14 | $8.72 | 44,094,378.0 | -6.07% |
| May, 2024 | $65.71 | $59.72 | $5.99 | 24,088,948.0 | +1.85% |
| Apr, 2024 | $71.08 | $62.24 | $8.84 | 35,297,137.0 | -6.69% |
| Mar, 2024 | $69.40 | $62.24 | $7.16 | 29,333,103.0 | +5.73% |
| Feb, 2024 | $63.50 | $51.92 | $11.58 | 29,065,032.0 | +15.05% |
| Jan, 2024 | $58.97 | $52.31 | $6.66 | 21,912,100.0 | -3.46% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):