Historical Prices for Matador Resources Company (NYSE:MTDR)

Matador Resources Company (MTDR)

56.17 -0.52 (-0.92%)

Company Profile

Matador Resources Company is an exploration and production company focused on the acquisition, development, and production of oil and natural gas resources in the United States, primarily concentrating on the Permian Basin. The company employs advanced drilling techniques to maximize the efficiency and output of its operations, while also emphasizing sustainability and responsible resource management. Through strategic partnerships and ongoing exploration efforts, Matador aims to enhance its portfolio and drive growth by tapping into new reserves and optimizing existing productions.

Date Range:

2024-09-17 - 2024-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2024	56.23	56.51	55.37	56.17	999,649	56.17
12/13/2024	56.96	57.00	56.34	56.69	930,951	56.69
12/12/2024	57.23	57.50	56.34	56.96	1,010,550	56.96
12/11/2024	56.63	57.45	55.86	57.39	732,372	57.39
12/10/2024	57.62	57.62	56.03	56.23	1,078,390	56.23
12/09/2024	56.28	57.37	55.62	56.41	1,204,286	56.41
12/06/2024	57.68	57.68	54.56	55.30	1,449,047	55.30
12/05/2024	58.08	59.05	57.91	58.10	1,054,631	58.10
12/04/2024	59.32	59.35	57.12	57.54	1,401,053	57.54
12/03/2024	59.82	59.85	58.59	59.43	935,972	59.43
12/02/2024	60.20	60.31	58.33	58.89	1,053,769	58.89
11/29/2024	59.89	60.46	59.70	60.01	589,683	60.01
11/27/2024	59.06	60.17	58.81	59.56	947,673	59.56
11/26/2024	59.19	59.47	58.35	58.85	933,222	58.85
11/25/2024	61.06	61.19	59.03	59.19	1,243,884	59.19
11/22/2024	59.90	61.17	59.72	60.91	1,449,781	60.91
11/21/2024	59.87	60.69	59.58	60.16	1,004,037	60.16
11/20/2024	57.86	59.28	57.86	59.18	971,700	59.18
11/19/2024	58.11	58.87	57.63	57.77	1,117,297	57.77
11/18/2024	58.23	59.12	57.94	58.82	933,916	58.82
11/15/2024	58.81	59.21	57.02	57.53	1,402,843	57.53
11/14/2024	58.62	59.12	57.78	58.99	1,662,035	58.74
11/13/2024	57.45	58.60	56.38	57.99	1,565,516	57.74
11/12/2024	57.25	58.18	57.14	57.24	1,337,818	57.00
11/11/2024	56.53	57.30	56.18	57.28	1,349,841	57.04
11/08/2024	56.33	56.63	55.48	56.58	938,828	56.34
11/07/2024	57.41	57.71	56.15	56.54	1,371,348	56.30
11/06/2024	55.25	58.25	54.68	57.37	2,181,036	57.13
11/05/2024	52.83	53.41	52.34	53.06	1,255,444	52.84
11/04/2024	52.12	53.30	51.83	52.81	1,480,831	52.59
11/01/2024	52.63	53.54	51.31	51.59	1,665,834	51.37
10/31/2024	52.14	53.03	51.89	52.11	2,420,517	51.89
10/30/2024	50.61	51.92	50.21	51.72	1,597,789	51.50
10/29/2024	50.77	51.30	50.05	50.49	1,382,261	50.28
10/28/2024	50.19	50.99	49.83	50.68	2,128,751	50.47
10/25/2024	53.10	53.86	50.00	51.83	5,064,936	51.61
10/24/2024	51.44	52.48	50.96	52.40	2,382,291	52.18
10/23/2024	50.95	51.40	49.34	50.76	3,531,001	50.54
10/22/2024	51.23	51.38	50.27	50.33	1,986,258	50.12
10/21/2024	52.31	52.47	50.78	50.81	1,144,548	50.59
10/18/2024	52.30	52.60	51.23	51.54	875,855	51.32
10/17/2024	51.78	52.65	51.38	52.46	1,022,708	52.24
10/16/2024	51.05	52.13	50.75	51.79	1,265,788	51.57
10/15/2024	51.61	51.93	50.64	50.66	1,900,797	50.45
10/14/2024	54.03	54.51	53.12	53.67	883,847	53.44
10/11/2024	53.75	55.27	53.73	54.75	1,329,208	54.52
10/10/2024	53.15	54.32	52.74	54.20	1,214,761	53.97
10/09/2024	52.39	53.19	52.06	53.05	976,841	52.83
10/08/2024	53.73	53.91	52.38	53.17	1,077,569	52.94
10/07/2024	54.24	55.40	54.13	55.03	2,895,761	54.80
10/04/2024	54.43	54.72	53.76	54.08	1,425,926	53.85
10/03/2024	51.28	53.56	50.90	53.43	1,546,478	53.20
10/02/2024	51.76	52.03	50.51	51.14	1,463,986	50.92
10/01/2024	48.64	51.02	48.46	50.49	1,521,055	50.28
9/30/2024	49.01	49.75	48.55	49.42	1,542,613	49.21
9/27/2024	48.38	49.53	48.16	49.36	1,694,793	49.15
9/26/2024	49.15	49.97	47.15	47.40	2,394,337	47.20
9/25/2024	51.58	52.02	50.32	50.56	1,090,796	50.35
9/24/2024	53.44	53.68	51.94	51.95	1,074,682	51.73
9/23/2024	52.20	53.58	51.96	52.53	1,172,037	52.31
9/20/2024	51.89	52.33	51.00	52.20	2,146,874	51.98
9/19/2024	53.18	53.65	52.03	52.20	1,312,260	51.98
9/18/2024	52.00	52.73	51.18	51.70	1,121,306	51.48
9/17/2024	50.26	52.18	50.26	51.96	1,436,334	51.74