Matador Resources Company Common Stock (MTDR)

Historical Prices For Matador Resources Company Common Stock (MTDR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	50.15	52.31	50.03	52.23	1,123,864	52.23
4/01/2025	50.84	51.42	50.26	51.11	908,742	51.11
3/31/2025	50.00	51.47	49.85	51.09	1,259,653	51.09
3/28/2025	50.87	51.42	49.64	50.51	1,478,806	50.51
3/27/2025	52.04	52.27	51.19	51.50	1,188,878	51.50
3/26/2025	52.97	53.57	52.19	52.24	1,453,002	52.24
3/25/2025	53.42	53.84	52.29	52.32	1,917,191	52.32
3/24/2025	51.84	53.20	51.76	52.97	1,359,021	52.97
3/21/2025	51.99	52.16	51.21	51.51	2,355,582	51.51
3/20/2025	51.99	53.08	51.90	52.31	1,612,507	52.31
3/19/2025	50.84	53.20	50.62	52.62	2,010,455	52.62
3/18/2025	51.22	51.49	50.17	50.56	1,573,287	50.56
3/17/2025	48.76	50.53	48.76	50.36	1,534,983	50.36
3/14/2025	47.30	48.72	47.03	48.62	1,311,280	48.62
3/13/2025	47.87	49.09	46.33	46.93	2,485,654	46.93
3/12/2025	47.20	48.95	46.78	48.28	2,149,412	48.28
3/11/2025	45.11	47.32	45.11	47.00	2,240,834	47.00
3/10/2025	45.21	46.21	44.45	45.02	1,986,693	45.02
3/07/2025	45.67	47.22	44.93	45.27	2,017,927	45.27
3/06/2025	45.72	46.03	44.34	44.79	1,745,567	44.79
3/05/2025	45.51	45.98	43.89	45.72	2,844,022	45.72
3/04/2025	46.84	47.37	45.27	46.43	2,681,449	46.43
3/03/2025	52.78	52.86	47.44	47.74	1,959,398	47.74
2/28/2025	52.05	52.35	51.08	52.34	1,002,992	52.34
2/27/2025	52.87	53.52	51.81	52.51	1,318,707	52.20
2/26/2025	52.81	53.17	51.52	52.13	2,252,815	51.82
2/25/2025	53.31	54.09	52.17	52.46	1,734,268	52.15
2/24/2025	54.00	54.20	53.10	53.40	1,458,311	53.08
2/21/2025	56.13	56.20	52.61	53.11	1,832,869	52.79
2/20/2025	56.44	57.13	55.56	56.48	1,361,708	56.14
2/19/2025	57.43	59.22	56.43	56.63	2,257,813	56.29
2/18/2025	57.61	58.74	56.55	57.80	1,202,752	57.46
2/14/2025	57.40	58.79	56.95	57.19	1,055,910	56.85
2/13/2025	56.23	57.14	55.88	57.12	637,282	56.78
2/12/2025	58.91	59.10	56.33	56.42	937,187	56.08
2/11/2025	59.63	60.43	59.25	59.37	950,113	59.02
2/10/2025	57.39	59.46	57.03	59.26	1,009,510	58.91
2/07/2025	56.69	57.42	56.48	56.68	658,288	56.34
2/06/2025	58.34	58.35	55.85	56.47	734,183	56.13
2/05/2025	58.25	58.25	57.34	57.97	789,050	57.62
2/04/2025	56.41	58.56	55.71	58.37	795,777	58.02
2/03/2025	57.80	58.16	56.26	57.54	852,291	57.20
1/31/2025	59.52	59.52	57.43	58.00	901,451	57.65
1/30/2025	60.53	60.54	59.25	59.54	720,647	59.19
1/29/2025	59.94	60.52	59.39	60.26	813,717	59.90
1/28/2025	60.28	60.91	59.29	60.28	1,220,907	59.92
1/27/2025	60.78	61.98	59.54	59.60	986,177	59.24
1/24/2025	62.42	62.59	60.77	61.12	1,111,006	60.76
1/23/2025	63.41	63.68	61.67	62.20	1,373,909	61.83
1/22/2025	62.50	63.55	62.00	63.04	985,623	62.66
1/21/2025	62.67	63.07	62.14	62.72	1,023,619	62.35
1/17/2025	63.06	63.99	62.69	63.77	925,233	63.39
1/16/2025	63.26	63.77	62.54	63.38	1,220,599	63.00
1/15/2025	63.19	64.05	62.77	63.62	1,478,097	63.24
1/14/2025	61.53	63.09	61.36	62.73	792,344	62.36
1/13/2025	61.75	63.36	61.52	61.96	1,317,377	61.59
1/10/2025	61.54	62.52	60.22	61.25	1,512,119	60.88
1/08/2025	59.17	60.14	59.17	60.08	987,242	59.72
1/07/2025	58.71	60.07	58.39	59.72	1,372,736	59.36
1/06/2025	59.73	60.95	58.12	58.35	1,255,872	58.00
1/03/2025	58.46	59.28	58.22	59.07	1,119,203	58.72