Matador Resources Company (MTDR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.37 | -3.79139337706 | 62.51 | 63.11 | 59.34 | 2021404 | 61.20673319 | CS |
| 4 | -0.21 | -0.347970173985 | 60.35 | 66.89 | 57.775 | 1615826 | 61.76784681 | CS |
| 12 | -3.92 | -6.11926319076 | 64.06 | 66.89 | 55.14 | 1754469 | 60.41377612 | CS |
| 26 | 5.34 | 9.74452554745 | 54.8 | 71.08 | 51.92 | 1607436 | 62.05008336 | CS |
| 52 | 5.64 | 10.3486238532 | 54.5 | 71.08 | 51.72 | 1444118 | 60.60649354 | CS |
| 156 | 29.52 | 96.4075767472 | 30.62 | 73.78 | 24.76 | 1497348 | 53.1262226 | CS |
| 260 | 44.13 | 275.640224859 | 16.01 | 73.78 | 1.11 | 2303189 | 27.50989395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 60.14 | -1.3 | -2.12 | 61.89 | 62.35 | 59.34 | 1987736 |
| 1722033600 | 61.44 | -0.25 | -0.41 | 61.59 | 61.88 | 60.58 | 1675433 |
| 1721947200 | 61.69 | 0.01 | 0.02 | 61.9 | 62.34 | 60.63 | 2031397 |
| 1721860800 | 61.68 | 0.76 | 1.25 | 62.79 | 63.11 | 61.11 | 2648751 |
| 1721774400 | 60.92 | -2.02 | -3.20 | 62.51 | 62.68 | 60.83 | 1763701 |
| 1721688000 | 62.935 | -1.13 | -1.76 | 63.63 | 63.81 | 62.41 | 894169 |
| 1721428800 | 64.06 | -0.97 | -1.49 | 64.099999 | 64.944999 | 63.78 | 1486158 |
| 1721342400 | 65.03 | -0.19 | -0.29 | 65.36 | 66.03 | 64.75 | 1582040 |
| 1721256000 | 65.22 | 0.37 | 0.57 | 66.29 | 66.89 | 64.72 | 1847722 |
| 1721169600 | 64.849999 | 0.39 | 0.61 | 64.12 | 65.08 | 63.86 | 1418940 |
| 1721083200 | 64.459999 | 2.49 | 4.02 | 62.58 | 65.22 | 62.27 | 2210340 |
| 1720824000 | 61.97 | 0.32 | 0.52 | 62.25 | 62.38 | 61.74 | 1301979 |
| 1720737600 | 61.65 | 1.57 | 2.61 | 60.2 | 61.76 | 60.17 | 1614595 |
| 1720651200 | 60.08 | 1.54 | 2.63 | 58.52 | 60.12 | 58.31 | 1243876 |
| 1720564800 | 58.54 | -0.5 | -0.85 | 58.2 | 59.9299 | 58.03 | 1602495 |
| 1720478400 | 59.04 | 0.84 | 1.44 | 57.9 | 59.165 | 57.85 | 1068763 |
| 1720219200 | 58.2 | -2.31 | -3.82 | 60.17 | 60.45 | 57.775 | 1851426 |
| 1720040640 | 60.51 | 0.58 | 0.97 | 60.37 | 60.87 | 59.91 | 1067971 |
| 1719960000 | 59.93 | 0.25 | 0.42 | 60.35 | 60.98 | 59.57 | 1403198 |
| 1719873600 | 59.68 | 0.08 | 0.13 | 59.91 | 60.72 | 59.05 | 1425776 |
| 1719614400 | 59.6 | -0.03 | -0.05 | 60.63 | 60.91 | 59.42 | 15904465 |
| 1719528000 | 59.63 | 0.95 | 1.62 | 58.91 | 59.64 | 58.45 | 1954356 |
| 1719441600 | 58.68 | -0.66 | -1.11 | 59.22 | 59.22 | 58.2 | 1335706 |
| 1719355200 | 59.34 | 0.06 | 0.10 | 59 | 59.45 | 58.21 | 1587022 |
| 1719268800 | 59.28 | 2.18 | 3.82 | 57.52 | 59.87 | 57.5 | 1300377 |
| 1719009600 | 57.1 | -0.54 | -0.94 | 58.14 | 58.379 | 56.94 | 3433796 |
| 1718923200 | 57.64 | 0.58 | 1.02 | 56.89 | 58 | 56.75 | 1135701 |
| 1718750400 | 57.06 | 0.89 | 1.58 | 56.73 | 58.13 | 56.57 | 2130572 |
| 1718664000 | 56.17 | 0.31 | 0.55 | 55.95 | 56.31 | 55.14 | 1212580 |
| 1718404800 | 55.86 | -1.23 | -2.15 | 57.27 | 57.38 | 55.77 | 1472273 |
| 1718318400 | 57.09 | -2.12 | -3.58 | 59.33 | 59.33 | 56.69 | 2308488 |
| 1718232000 | 59.21 | -0.4 | -0.67 | 61.55 | 61.55 | 58.68 | 2888977 |
| 1718145600 | 59.61 | -0.32 | -0.53 | 59.53 | 60.23 | 58.77 | 1265345 |
| 1718059200 | 59.93 | 1.88 | 3.24 | 57.95 | 60.28 | 57.73 | 1793604 |
| 1717800000 | 58.05 | -0.38 | -0.65 | 58.28 | 58.76 | 57.36 | 1148473 |
| 1717713600 | 58.43 | 0.63 | 1.09 | 57.81 | 58.545 | 57.8 | 932497 |
| 1717627200 | 57.8 | -0.05 | -0.09 | 58.16 | 58.52 | 57.59 | 1465430 |
| 1717540800 | 57.85 | -1.36 | -2.30 | 58.23 | 58.69 | 56.98 | 1921038 |
| 1717454400 | 59.21 | -4.24 | -6.68 | 63.84 | 63.8592 | 59.04 | 2252096 |
| 1717195200 | 63.45 | 1.28 | 2.06 | 62.45 | 63.49 | 62.18 | 1400093 |
| 1717108800 | 62.17 | 0.45 | 0.73 | 61.83 | 63.27 | 61.82 | 1692143 |
| 1717022400 | 61.72 | -0.32 | -0.52 | 62.1 | 62.84 | 61.5501 | 1686516 |
| 1716936000 | 62.04 | 1.45 | 2.39 | 61.1 | 62.46 | 61.01 | 1294054 |
| 1716590400 | 60.59 | 0.53 | 0.88 | 60.67 | 61.0513 | 60.34 | 1133568 |
| 1716504000 | 60.06 | -0.57 | -0.94 | 61.08 | 61.8 | 59.72 | 992023 |
| 1716417600 | 60.63 | -1.87 | -2.99 | 61.68 | 61.85 | 60.2 | 1187181 |
| 1716331200 | 62.5 | 0.09 | 0.14 | 62.01 | 63.17 | 61.78 | 1160760 |
| 1716244800 | 62.41 | 0.33 | 0.53 | 62.18 | 62.58 | 62 | 1037332 |
| 1715985600 | 62.08 | 0.43 | 0.70 | 61.98 | 62.385 | 61.755 | 1013732 |
| 1715899200 | 61.65 | -1.67 | -2.64 | 63.14 | 63.34 | 61.63 | 1167432 |
| 1715812800 | 63.32 | -0.16 | -0.25 | 63.25 | 63.835 | 62.04 | 999179 |
| 1715726400 | 63.48 | 0.61 | 0.97 | 63.25 | 63.68 | 62.67 | 905687 |
| 1715640000 | 62.87 | -1.1 | -1.72 | 64.48 | 64.489999 | 62.79 | 1024940 |
| 1715380800 | 63.97 | -1.03 | -1.58 | 65.43 | 65.709999 | 63.41 | 754491 |
| 1715294400 | 65 | 0.76 | 1.18 | 64.39 | 65.269999 | 64.15 | 837247 |
| 1715208000 | 64.239999 | 0.14 | 0.22 | 63.47 | 64.349999 | 63.03 | 939253 |
| 1715121600 | 64.099999 | 0.02 | 0.03 | 64.06 | 65.266 | 64.03 | 1209840 |
| 1715035200 | 64.08 | 0.8 | 1.26 | 63.88 | 64.67 | 63.88 | 942961 |
| 1714776000 | 63.28 | 1.17 | 1.88 | 62.55 | 63.4 | 61.975 | 1397269 |
| 1714689600 | 62.11 | 1.03 | 1.69 | 61.68 | 62.57 | 60.9 | 1317285 |
| 1714603200 | 61.08 | -1.22 | -1.96 | 62.36 | 62.59 | 60.38 | 1272037 |
| 1714516800 | 62.3 | -3.85 | -5.82 | 65.78 | 65.8587 | 62.24 | 1594164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
