MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTDR — MATADOR RESOURCES COMPANY
NYSEMATADOR RESOURCES COMPANY
$52.91
-0.10(-0.19%)
- O
- 52.56
- H
- 53.16
- L
- 52.10
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$52.91
Period Return+29.84%
Period High$66.84
Period Low$37.14
Avg Daily Volume1.81M
Total Trading Days365
MTDR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $52.56 | $53.16 | $52.10 | $52.91 | $-0.10 | -0.19% | 1,047,976 | $52.85 | $52.10 $53.16 |
| Oct 5, 2026 | $53.35 | $54.05 | $52.52 | $53.01 | $-0.49 | -0.92% | 1,445,307 | $53.28 | $52.52 $54.05 |
| Oct 2, 2026 | $52.10 | $53.75 | $52.10 | $53.50 | +$0.54 | +1.02% | 1,429,123 | $53.37 | $52.10 $53.75 |
| Oct 1, 2026 | $52.12 | $53.44 | $51.22 | $52.96 | +$1.38 | +2.68% | 1,592,264 | $52.88 | $51.22 $53.44 |
| Sep 30, 2026 | $50.94 | $52.45 | $50.80 | $51.58 | +$0.89 | +1.76% | 1,922,512 | $51.74 | $50.80 $52.45 |
| Sep 29, 2026 | $50.50 | $51.55 | $50.39 | $50.69 | $-0.76 | -1.48% | 1,330,569 | $50.89 | $50.39 $51.55 |
| Sep 28, 2026 | $52.52 | $52.76 | $51.41 | $51.45 | $-0.10 | -0.19% | 1,617,348 | $51.75 | $51.41 $52.76 |
| Sep 25, 2026 | $52.00 | $52.55 | $51.10 | $51.55 | $-1.42 | -2.68% | 1,443,793 | $51.63 | $51.10 $52.55 |
| Sep 24, 2026 | $52.71 | $53.60 | $52.10 | $52.97 | +$0.85 | +1.63% | 1,547,798 | $52.90 | $52.10 $53.60 |
| Sep 23, 2026 | $52.30 | $53.31 | $51.73 | $52.12 | +$0.26 | +0.50% | 1,919,349 | $52.52 | $51.73 $53.31 |
| Sep 22, 2026 | $53.15 | $54.04 | $51.82 | $51.86 | $-2.23 | -4.12% | 2,453,982 | $52.63 | $51.82 $54.04 |
| Sep 21, 2026 | $56.14 | $57.38 | $53.88 | $54.09 | $-2.72 | -4.79% | 2,093,118 | $54.30 | $53.88 $57.38 |
| Sep 18, 2026 | $57.49 | $57.67 | $56.77 | $56.81 | $-0.86 | -1.49% | 2,281,461 | $56.95 | $56.77 $57.67 |
| Sep 17, 2026 | $57.13 | $58.09 | $57.09 | $57.67 | $-0.06 | -0.10% | 1,372,592 | $57.63 | $57.09 $58.09 |
| Sep 16, 2026 | $61.69 | $61.92 | $57.45 | $57.73 | $-5.44 | -8.61% | 2,082,264 | $58.57 | $57.45 $61.92 |
| Sep 15, 2026 | $60.86 | $63.82 | $60.86 | $63.17 | +$1.99 | +3.25% | 2,036,878 | $63.16 | $60.86 $63.82 |
| Sep 14, 2026 | $62.76 | $63.56 | $60.89 | $61.18 | +$0.13 | +0.21% | 2,281,612 | $61.98 | $60.89 $63.56 |
| Sep 11, 2026 | $61.06 | $61.69 | $60.42 | $61.05 | $-0.57 | -0.93% | 1,526,520 | $60.99 | $60.42 $61.69 |
| Sep 10, 2026 | $61.93 | $62.20 | $60.35 | $61.62 | +$0.94 | +1.55% | 1,985,188 | $61.61 | $60.35 $62.20 |
| Sep 9, 2026 | $60.80 | $61.19 | $60.53 | $60.68 | +$0.91 | +1.52% | 1,657,921 | $60.80 | $60.53 $61.19 |
| Sep 8, 2026 | $60.79 | $61.31 | $59.54 | $59.77 | +$0.62 | +1.05% | 1,771,617 | $60.05 | $59.54 $61.31 |
| Sep 4, 2026 | $59.30 | $59.99 | $58.54 | $59.15 | $-0.57 | -0.95% | 2,349,459 | $59.32 | $58.54 $59.99 |
| Sep 3, 2026 | $59.31 | $59.75 | $58.88 | $59.72 | +$0.14 | +0.23% | 1,353,684 | $59.44 | $58.88 $59.75 |
| Sep 2, 2026 | $58.98 | $60.07 | $58.88 | $59.58 | +$0.37 | +0.62% | 1,306,544 | $59.60 | $58.88 $60.07 |
| Sep 1, 2026 | $58.94 | $59.42 | $58.27 | $59.21 | +$1.20 | +2.07% | 1,669,937 | $59.00 | $58.27 $59.42 |
| Aug 31, 2026 | $57.73 | $58.47 | $56.81 | $58.01 | +$1.62 | +2.87% | 1,398,685 | $57.80 | $56.81 $58.47 |
| Aug 28, 2026 | $57.05 | $57.42 | $56.05 | $56.39 | $-0.35 | -0.62% | 901,136 | $56.43 | $56.05 $57.42 |
| Aug 27, 2026 | $54.50 | $56.89 | $54.50 | $56.74 | +$1.49 | +2.70% | 1,588,703 | $56.30 | $54.50 $56.89 |
| Aug 26, 2026 | $54.79 | $56.07 | $54.27 | $55.25 | $-0.30 | -0.54% | 1,743,125 | $55.39 | $54.27 $56.07 |
| Aug 25, 2026 | $55.90 | $56.78 | $55.49 | $55.55 | $-1.95 | -3.39% | 1,903,228 | $55.80 | $55.49 $56.78 |