Get the Stockscreener App
52.37
0.83%
-0.445
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 November 05, 2024, is $52.37.
- 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 4,618% to $52.37 now.
- The 52-week high stock price for MTDR is $71.08, representing a 35.74% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for MTDR is $47.15, indicating a -9.96% decrease from the current share price, occurred on September 26, 2024.
- The closing price of Matador Resources Co (MTDR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $53.41 | $52.34 | $1.07 | 553,477.0 | -0.89% |
| Nov 04, 2024 | $53.30 | $51.83 | $1.47 | 1,275,492.0 | +2.36% |
| Nov 01, 2024 | $53.54 | $51.31 | $2.23 | 1,613,625.0 | -1.00% |
| Oct 31, 2024 | $53.03 | $51.89 | $1.14 | 2,387,717.0 | +0.75% |
| Oct 30, 2024 | $51.92 | $50.21 | $1.71 | 1,557,270.0 | +2.44% |
| Oct 29, 2024 | $51.30 | $50.05 | $1.25 | 1,267,082.0 | -0.37% |
| Oct 28, 2024 | $50.99 | $49.83 | $1.16 | 2,096,819.0 | -2.22% |
| Oct 25, 2024 | $53.86 | $50.00 | $3.86 | 5,035,336.0 | -1.09% |
| Oct 24, 2024 | $52.48 | $50.96 | $1.52 | 2,357,510.0 | +3.23% |
| Oct 23, 2024 | $51.40 | $49.34 | $2.06 | 3,502,930.0 | +0.85% |
| Oct 22, 2024 | $51.38 | $50.27 | $1.11 | 1,934,952.0 | -0.94% |
| Oct 21, 2024 | $52.47 | $50.78 | $1.69 | 1,120,081.0 | -1.42% |
| Oct 18, 2024 | $52.60 | $51.23 | $1.38 | 864,051.0 | -1.75% |
| Oct 17, 2024 | $52.65 | $51.38 | $1.27 | 999,968.0 | +1.29% |
| Oct 16, 2024 | $52.13 | $50.75 | $1.38 | 1,255,336.0 | +2.23% |
| Oct 15, 2024 | $51.93 | $50.64 | $1.29 | 1,780,999.0 | -5.61% |
| Oct 14, 2024 | $54.51 | $53.12 | $1.39 | 869,683.0 | -1.97% |
| Oct 11, 2024 | $55.27 | $53.73 | $1.55 | 1,212,559.0 | +1.01% |
| Oct 10, 2024 | $54.32 | $52.74 | $1.58 | 1,193,600.0 | +2.17% |
| Oct 09, 2024 | $53.19 | $52.06 | $1.13 | 956,695.0 | -0.23% |
| Oct 08, 2024 | $53.91 | $52.38 | $1.53 | 1,059,630.0 | -3.38% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $53.54 | $51.31 | $2.23 | 3,442,594.0 | +0.44% |
| 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% |
Matador Resources Co Stock (MTDR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.82 | $51.72 | $8.10 | 25,082,750.0 | -1.76% |
| Nov, 2023 | $63.62 | $54.94 | $8.68 | 24,509,232.0 | -6.18% |
| Oct, 2023 | $67.71 | $53.14 | $14.57 | 34,386,660.0 | +3.72% |
| Sep, 2023 | $65.44 | $56.85 | $8.58 | 27,427,404.0 | -6.33% |
| Aug, 2023 | $63.70 | $53.70 | $10.00 | 28,853,743.0 | +14.15% |
| Jul, 2023 | $57.78 | $49.12 | $8.66 | 35,468,252.0 | +6.33% |
| Jun, 2023 | $52.98 | $43.96 | $9.01 | 34,242,446.0 | +18.99% |
| May, 2023 | $49.53 | $42.04 | $7.49 | 25,231,392.0 | -10.32% |
| Apr, 2023 | $53.46 | $46.40 | $7.06 | 24,832,219.0 | +2.90% |
| Mar, 2023 | $58.92 | $42.94 | $15.98 | 38,146,280.0 | -11.41% |
| Feb, 2023 | $66.30 | $50.85 | $15.45 | 26,264,118.0 | -18.70% |
| Jan, 2023 | $69.41 | $51.74 | $17.67 | 19,261,475.0 | +15.58% |
Matador Resources Co Stock (MTDR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $67.56 | $53.38 | $14.18 | 21,539,853.0 | -13.74% |
| Nov, 2022 | $73.78 | $62.26 | $11.52 | 20,526,730.0 | -0.14% |
| Oct, 2022 | $70.75 | $51.45 | $19.30 | 28,146,427.0 | +35.83% |
| Sep, 2022 | $62.56 | $45.18 | $17.38 | 28,402,104.0 | -17.92% |
| Aug, 2022 | $63.84 | $50.85 | $12.99 | 23,313,047.0 | +3.15% |
| Jul, 2022 | $58.58 | $41.17 | $17.41 | 27,366,497.0 | +24.02% |
| Jun, 2022 | $67.78 | $45.90 | $21.88 | 36,739,524.0 | -23.50% |
| May, 2022 | $64.26 | $43.72 | $20.54 | 34,147,802.0 | +24.74% |
| Apr, 2022 | $59.27 | $47.45 | $11.82 | 61,031,314.0 | -7.85% |
| Mar, 2022 | $57.50 | $48.00 | $9.50 | 46,544,023.0 | +6.81% |
| Feb, 2022 | $49.72 | $41.38 | $8.34 | 36,730,571.0 | +10.79% |
| Jan, 2022 | $47.49 | $37.01 | $10.48 | 34,500,134.0 | +21.26% |
0.43%
2.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):