5 DAY PERFORMANCE
+8.07%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
+10.92%
YEAR-TO-DATE PERFORMANCE
+24.93%
1 YEAR PERFORMANCE
+11.01%
Matador Resources Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $53.00 | $53.05 (0.09%) | $53.15 | $52.25 | 152.44 K | |
| 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 |
| 07/08/2026 | $53.45 | $52.80 (-1.22%) | $53.51 | $52.17 | 2.46 M | $6.52 B |
| 07/07/2026 | $50.32 | $52.14 (3.62%) | $52.59 | $50.20 | 1.41 M | $6.44 B |
| 07/06/2026 | $50.68 | $49.86 (-1.62%) | $50.68 | $49.44 | 1.49 M | $6.16 B |
| 07/02/2026 | $49.42 | $50.18 (1.54%) | $50.26 | $49.34 | 2.22 M | $6.20 B |
| 07/01/2026 | $49.66 | $49.04 (-1.25%) | $50.23 | $48.55 | 1.96 M | $6.06 B |
| 06/30/2026 | $50.39 | $49.78 (-1.21%) | $50.86 | $49.73 | 2.07 M | $6.15 B |
| 06/29/2026 | $50.15 | $49.76 (-0.78%) | $51.01 | $49.61 | 2.04 M | $6.14 B |
| 06/26/2026 | $49.77 | $49.90 (0.26%) | $50.72 | $49.20 | 2.32 M | $6.16 B |
| 06/25/2026 | $49.48 | $50.16 (1.37%) | $50.97 | $49.48 | 1.58 M | $6.19 B |
| 06/24/2026 | $48.98 | $50.09 (2.27%) | $50.16 | $48.38 | 2.38 M | $6.19 B |
| 06/23/2026 | $50.33 | $50.38 (0.1%) | $51.14 | $50.05 | 1.96 M | $6.22 B |
| 06/22/2026 | $49.83 | $50.66 (1.67%) | $50.74 | $49.44 | 2.12 M | $6.26 B |
| 06/18/2026 | $49.65 | $49.56 (-0.18%) | $50.12 | $48.79 | 3.17 M | $6.12 B |
| 06/17/2026 | $50.93 | $50.40 (-1.04%) | $51.84 | $50.23 | 1.32 M | $6.22 B |
| 06/16/2026 | $50.47 | $51.21 (1.47%) | $51.56 | $50.22 | 1.53 M | $6.32 B |
| 06/15/2026 | $51.09 | $51.38 (0.57%) | $52.27 | $50.82 | 1.91 M | $6.34 B |
| 06/12/2026 | $52.99 | $54.05 (2%) | $55.24 | $52.52 | 982.82 K | $6.67 B |
| 06/11/2026 | $55.86 | $53.62 (-4.01%) | $56.03 | $53.27 | 1.50 M | $6.62 B |
| 06/10/2026 | $54.34 | $54.91 (1.05%) | $55.96 | $54.15 | 1.77 M | $6.78 B |
| 06/09/2026 | $54.88 | $53.73 (-2.1%) | $55.31 | $52.58 | 1.31 M | $6.63 B |
| 06/08/2026 | $54.26 | $55.31 (1.94%) | $55.71 | $54.17 | 1.28 M | $6.83 B |
| 06/05/2026 | $55.43 | $53.57 (-3.36%) | $55.89 | $53.49 | 1.46 M | $6.61 B |
| 06/04/2026 | $55.69 | $55.75 (0.11%) | $56.47 | $55.19 | 2.14 M | $6.88 B |
| 06/03/2026 | $56.58 | $56.54 (-0.07%) | $56.98 | $55.90 | 2.53 M | $6.98 B |
| 06/02/2026 | $56.30 | $56.00 (-0.53%) | $56.70 | $55.71 | 2.17 M | $6.91 B |
| 06/01/2026 | $55.18 | $56.07 (1.61%) | $56.93 | $55.05 | 1.34 M | $6.92 B |
| 05/29/2026 | $53.95 | $53.60 (-0.65%) | $54.03 | $52.46 | 1.42 M | $6.62 B |
| 05/28/2026 | $53.83 | $53.83 (0%) | $54.27 | $52.84 | 1.83 M | $6.65 B |
| 05/27/2026 | $52.53 | $52.48 (-0.1%) | $53.53 | $51.93 | 1.73 M | $6.48 B |
| 05/26/2026 | $55.39 | $53.78 (-2.91%) | $56.20 | $53.73 | 1.24 M | $6.64 B |
| 05/22/2026 | $55.68 | $56.64 (1.72%) | $57.14 | $55.68 | 1.48 M | $6.99 B |
| 05/21/2026 | $60.32 | $56.09 (-7.01%) | $60.32 | $55.81 | 4.49 M | $6.93 B |
| 05/20/2026 | $61.45 | $59.52 (-3.14%) | $62.40 | $59.27 | 1.42 M | $7.35 B |
| 05/19/2026 | $61.82 | $61.71 (-0.18%) | $62.13 | $60.63 | 1.29 M | $7.62 B |
| 05/18/2026 | $59.91 | $60.81 (1.5%) | $61.52 | $59.26 | 1.34 M | $7.51 B |
| 05/15/2026 | $58.74 | $60.34 (2.72%) | $60.41 | $58.23 | 1.51 M | $7.45 B |
| 05/14/2026 | $57.88 | $57.94 (0.1%) | $58.14 | $57.12 | 1.05 M | $7.15 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.
