Get the Stockscreener App
61.08
1.96%
-1.22
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 May 01, 2024, is $61.08.
- 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 5,403% to $61.08 now.
- The 52-week high stock price for MTDR is $71.08, representing a 16.37% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for MTDR is $42.04, indicating a -31.17% decrease from the current share price, occurred on May 04, 2023.
- 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $62.59 | $60.38 | $2.21 | 1,242,625.0 | -1.96% |
| Apr 30, 2024 | $65.86 | $62.24 | $3.62 | 1,570,213.0 | -5.82% |
| Apr 29, 2024 | $66.34 | $65.24 | $1.10 | 1,160,608.0 | +0.82% |
| Apr 26, 2024 | $65.90 | $64.62 | $1.28 | 879,923.0 | +0.05% |
| Apr 25, 2024 | $65.92 | $64.14 | $1.78 | 1,248,072.0 | +0.44% |
| Apr 24, 2024 | $67.51 | $64.45 | $3.06 | 3,086,734.0 | +0.23% |
| Apr 23, 2024 | $65.54 | $63.62 | $1.92 | 1,400,175.0 | +0.71% |
| Apr 22, 2024 | $65.21 | $63.65 | $1.56 | 1,346,152.0 | +0.11% |
| Apr 19, 2024 | $65.77 | $64.22 | $1.55 | 1,457,527.0 | -0.20% |
| Apr 18, 2024 | $66.71 | $64.34 | $2.37 | 1,664,911.0 | -1.39% |
| Apr 17, 2024 | $67.19 | $65.20 | $1.98 | 1,567,119.0 | -1.96% |
| Apr 16, 2024 | $67.72 | $65.56 | $2.16 | 2,572,744.0 | -0.95% |
| Apr 15, 2024 | $68.99 | $67.55 | $1.44 | 1,214,471.0 | -1.36% |
| Apr 12, 2024 | $71.08 | $68.11 | $2.97 | 1,492,856.0 | -1.48% |
| Apr 11, 2024 | $70.55 | $68.95 | $1.60 | 1,294,133.0 | -0.84% |
| Apr 10, 2024 | $70.35 | $68.04 | $2.31 | 1,818,575.0 | +2.07% |
| Apr 09, 2024 | $69.75 | $68.38 | $1.37 | 1,257,607.0 | -0.33% |
| Apr 08, 2024 | $70.21 | $68.92 | $1.29 | 1,033,874.0 | -1.44% |
| Apr 05, 2024 | $70.53 | $68.72 | $1.81 | 1,716,319.0 | +1.14% |
| Apr 04, 2024 | $69.66 | $68.68 | $0.98 | 2,342,074.0 | +1.04% |
| Apr 03, 2024 | $68.68 | $67.01 | $1.67 | 1,926,158.0 | +2.30% |
| Apr 02, 2024 | $68.12 | $66.32 | $1.80 | 1,973,049.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $62.59 | $60.38 | $2.21 | 1,242,625.0 | +0.00% |
| Apr, 2024 | $71.08 | $60.38 | $10.70 | 36,539,762.0 | -8.52% |
| 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% |
1.64%
Cap:
|
Volume (24h):