Matador Resources Company (MTDR)

USD 44.28

(2.22%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 48.3 49.53 48.0 49.39 1.4 Million
22 Aug, 2025 46.4 48.66 46.4 48.36 1.22 Million
21 Aug, 2025 46.2 46.79 46.0 46.34 1.48 Million
20 Aug, 2025 45.99 46.46 45.37 46.24 1.35 Million
19 Aug, 2025 46.63 47.11 45.75 45.99 1.23 Million
18 Aug, 2025 46.75 46.97 45.89 46.87 1.6 Million
15 Aug, 2025 47.41 47.67 46.77 46.9 1.34 Million
14 Aug, 2025 47.61 47.81 46.87 47.76 973.8 Thousand
13 Aug, 2025 47.22 48.0 47.03 47.98 1.24 Million
12 Aug, 2025 46.54 47.92 46.39 47.45 2.3 Million