Matador Resources Company Common Stock (MTDR)

Last Price58.01

Change+1.62 (2.87%)

NYSE· Last Trade: Sep 1st, 2:44 AM EDT

Historical Prices For Matador Resources Company Common Stock (MTDR)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	57.73	58.47	56.80	58.01	1,398,684	58.01
8/28/2026	57.05	57.42	56.05	56.39	901,136	56.39
8/27/2026	54.50	56.89	54.50	56.74	1,588,701	56.74
8/26/2026	54.79	56.07	54.27	55.25	1,743,115	55.25
8/25/2026	55.90	56.78	55.49	55.55	1,903,122	55.55
8/24/2026	57.81	58.33	56.34	57.50	2,827,441	57.50
8/21/2026	58.99	59.14	57.55	58.38	1,684,877	58.38
8/20/2026	59.14	60.38	58.10	58.42	2,362,432	58.42
8/19/2026	57.81	58.32	57.41	58.00	1,980,275	58.00
8/18/2026	56.87	57.46	55.75	57.24	2,562,292	57.24
8/17/2026	53.96	55.97	53.38	55.94	2,503,057	55.94
8/14/2026	53.00	53.74	52.25	53.69	2,441,498	53.69
8/13/2026	51.69	52.22	50.76	51.60	1,591,168	51.60
8/12/2026	52.45	52.83	51.88	52.51	1,864,183	52.51
8/11/2026	51.98	52.65	51.35	52.62	1,927,228	52.62
8/10/2026	49.86	52.41	49.60	52.23	2,734,878	52.23
8/07/2026	48.05	49.77	47.82	49.06	2,409,539	48.69
8/06/2026	49.81	49.83	47.84	48.66	3,369,227	48.29
8/05/2026	48.98	49.01	46.89	47.03	1,699,201	46.67
8/04/2026	47.53	48.94	47.19	48.80	2,045,275	48.43
8/03/2026	48.23	49.66	48.08	48.83	2,314,769	48.46
7/31/2026	48.65	49.94	48.27	49.89	1,241,936	49.51
7/30/2026	47.86	48.50	47.39	48.31	2,494,382	47.94
7/29/2026	47.64	49.07	46.91	48.66	3,793,712	48.29
7/28/2026	47.76	47.97	45.44	46.12	2,967,547	45.77
7/27/2026	49.86	50.25	47.02	47.17	3,758,897	46.81
7/24/2026	51.84	52.38	50.75	50.81	2,275,623	50.42
7/23/2026	56.20	56.20	51.40	51.71	3,606,400	51.31
7/22/2026	55.00	55.65	54.61	54.99	850,048	54.57
7/21/2026	53.42	54.37	53.42	54.08	1,225,410	53.67
7/20/2026	53.10	54.03	52.48	53.47	1,238,210	53.06
7/17/2026	54.15	54.64	53.04	53.80	1,562,656	53.39
7/16/2026	52.81	53.62	52.81	53.08	1,068,241	52.67
7/15/2026	52.52	52.94	51.62	52.64	1,063,089	52.24
7/14/2026	53.26	53.73	52.01	52.48	1,263,350	52.08
7/13/2026	52.74	54.00	52.34	53.11	1,715,966	52.70
7/10/2026	51.81	51.98	50.77	51.34	1,004,284	50.95
7/09/2026	52.00	52.31	51.08	51.38	1,993,713	50.99
7/08/2026	53.45	53.51	52.17	52.80	2,463,581	52.40
7/07/2026	50.32	52.59	50.20	52.14	1,411,679	51.74
7/06/2026	50.68	50.68	49.44	49.86	1,485,456	49.48
7/02/2026	49.42	50.26	49.34	50.18	2,217,630	49.80
7/01/2026	49.66	50.23	48.55	49.04	1,956,879	48.67
6/30/2026	50.39	50.86	49.73	49.78	2,067,911	49.40
6/29/2026	50.15	51.01	49.61	49.76	2,037,132	49.38
6/26/2026	49.77	50.72	49.20	49.90	2,319,136	49.52
6/25/2026	49.48	50.97	49.48	50.16	1,582,449	49.78
6/24/2026	48.98	50.16	48.38	50.09	2,376,796	49.71
6/23/2026	50.33	51.13	50.05	50.38	1,961,023	49.99
6/22/2026	49.83	50.74	49.44	50.66	2,121,086	50.27
6/18/2026	49.65	50.12	48.78	49.56	3,166,611	49.18
6/17/2026	50.93	51.84	50.23	50.40	1,321,420	50.01
6/16/2026	50.47	51.56	50.22	51.21	1,530,773	50.82
6/15/2026	51.09	52.27	50.82	51.38	1,907,775	50.99
6/12/2026	52.99	55.23	52.52	54.05	982,821	53.64
6/11/2026	55.86	56.02	53.27	53.62	1,497,385	53.21
6/10/2026	54.34	55.96	54.15	54.91	1,767,259	54.49
6/09/2026	54.88	55.31	52.58	53.73	1,307,084	53.32
6/08/2026	54.26	55.71	54.17	55.31	1,275,442	54.89
6/05/2026	55.43	55.89	53.49	53.57	1,458,228	53.16
6/04/2026	55.69	56.47	55.19	55.75	2,139,266	55.32
6/03/2026	56.58	56.98	55.90	56.54	2,527,174	56.11
6/02/2026	56.30	56.70	55.71	56.00	2,165,097	55.57
6/01/2026	55.18	56.92	55.05	56.07	1,336,356	55.64