Get the Stockscreener App
47.35
3.50%
1.60
After Hours:
47.35
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 February 06, 2026, is $47.35.
- 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 4,166% to $47.35 now.
- The 52-week high stock price for MTDR is $60.43, representing a 27.62% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for MTDR is $35.19, indicating a -25.68% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $47.68 | $45.81 | $1.87 | 1,531,220.0 | +3.50% |
| Feb 05, 2026 | $46.52 | $44.72 | $1.80 | 1,644,496.0 | -2.58% |
| Feb 04, 2026 | $47.25 | $44.93 | $2.32 | 2,066,186.0 | +5.39% |
| Feb 03, 2026 | $44.72 | $43.20 | $1.52 | 2,089,878.0 | +2.04% |
| Feb 02, 2026 | $44.18 | $42.87 | $1.31 | 1,835,239.0 | -3.47% |
| Jan 30, 2026 | $45.35 | $43.97 | $1.38 | 1,357,458.0 | +1.03% |
| Jan 29, 2026 | $46.44 | $44.51 | $1.93 | 2,382,815.0 | +1.87% |
| Jan 28, 2026 | $44.39 | $43.16 | $1.23 | 1,526,394.0 | +1.43% |
| Jan 27, 2026 | $43.48 | $42.37 | $1.11 | 1,401,505.0 | +1.86% |
| Jan 26, 2026 | $43.62 | $41.88 | $1.73 | 1,624,355.0 | -0.91% |
| Jan 23, 2026 | $44.63 | $42.60 | $2.03 | 1,585,440.0 | -0.49% |
| Jan 22, 2026 | $43.63 | $42.64 | $0.9914 | 1,475,779.0 | -1.39% |
| Jan 21, 2026 | $45.02 | $43.40 | $1.62 | 1,962,056.0 | +1.86% |
| Jan 20, 2026 | $44.25 | $42.65 | $1.60 | 1,836,855.0 | +0.30% |
| Jan 16, 2026 | $43.21 | $42.48 | $0.73 | 1,331,809.0 | +0.09% |
| Jan 15, 2026 | $43.14 | $42.05 | $1.09 | 1,336,353.0 | -1.84% |
| Jan 14, 2026 | $44.93 | $42.90 | $2.03 | 3,066,111.0 | +2.18% |
| Jan 13, 2026 | $43.20 | $41.90 | $1.30 | 3,051,608.0 | +1.84% |
| Jan 12, 2026 | $42.63 | $41.59 | $1.04 | 1,645,584.0 | -0.85% |
| Jan 09, 2026 | $43.12 | $41.64 | $1.48 | 1,810,446.0 | -0.42% |
| Jan 08, 2026 | $43.38 | $39.86 | $3.52 | 2,311,894.0 | +6.29% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $47.68 | $42.87 | $4.81 | 10,698,239.0 | +4.66% |
| 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% |
5.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):