NYSE - Nasdaq Real Time Price
USD
Matador Resources Company (MTDR)
60.57
+0.73
(+1.23%)
As of 1:56:41 PM EDT. Market Open.
Trade MTDR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
60.52
60.82
60.22
60.50
60.50
544,465
Oct 29, 2026
60.12
60.16
59.18
59.83
59.83
1,231,400
Oct 28, 2026
59.90
60.41
59.30
59.84
59.84
1,454,100
Oct 27, 2026
59.81
60.42
58.62
59.27
59.27
956,900
Oct 26, 2026
58.54
60.95
58.54
60.09
60.09
2,024,300
Oct 23, 2026
57.19
60.80
57.19
59.96
59.96
1,922,500
Oct 22, 2026
58.62
58.87
55.83
56.79
56.79
1,194,900
Oct 21, 2026
57.50
58.03
56.92
57.75
57.75
1,402,900
Oct 20, 2026
58.09
58.14
56.19
57.44
57.44
1,497,000
Oct 19, 2026
57.24
58.01
57.01
57.38
57.38
1,001,100
Oct 16, 2026
54.19
57.56
54.19
57.52
57.52
1,944,900
Oct 15, 2026
55.12
55.73
53.52
53.77
53.77
1,450,100
Oct 14, 2026
56.39
56.48
55.03
55.19
55.19
1,353,600
Oct 13, 2026
55.46
56.18
55.21
55.88
55.88
1,056,000
Oct 12, 2026
55.24
55.87
54.83
55.11
55.11
1,070,000
Oct 9, 2026
54.40
55.29
54.22
54.28
54.28
759,400
Oct 8, 2026
54.27
54.75
53.74
54.48
54.48
1,221,800
Oct 7, 2026
53.44
54.08
51.98
52.85
52.85
1,312,200
Oct 6, 2026
52.56
53.16
52.10
52.91
52.91
1,048,000
Oct 5, 2026
53.35
54.05
52.52
53.01
53.01
1,445,200
Oct 2, 2026
52.10
53.75
52.10
53.50
53.50
1,429,100
Oct 1, 2026
52.12
53.44
51.22
52.96
52.96
1,592,200
Sep 30, 2026
50.94
52.45
50.80
51.58
51.58
1,922,500
Sep 29, 2026
50.50
51.55
50.39
50.69
50.69
1,330,600
Sep 28, 2026
52.52
52.76
51.41
51.45
51.45
1,617,300
Sep 25, 2026
52.00
52.55
51.10
51.55
51.55
1,443,800
Sep 24, 2026
52.71
53.60
52.10
52.97
52.97
1,547,700
Sep 23, 2026
52.30
53.31
51.73
52.12
52.12
1,919,300
Sep 22, 2026
53.15
54.04
51.82
51.86
51.86
2,453,800
Sep 21, 2026
56.14
57.38
53.88
54.09
54.09
2,093,100
Sep 18, 2026
57.49
57.67
56.77
56.81
56.81
2,281,300
Sep 17, 2026
57.13
58.09
57.09
57.67
57.67
1,372,700
Sep 16, 2026
61.69
61.92
57.45
57.73
57.73
2,081,500
Sep 15, 2026
60.86
63.82
60.86
63.17
63.17
2,172,500
Sep 14, 2026
62.76
63.56
60.89
61.18
61.18
2,299,200
Sep 11, 2026
61.06
61.69
60.42
61.05
61.05
1,526,500
Sep 10, 2026
61.93
62.20
60.35
61.62
61.62
1,985,000
Sep 9, 2026
60.80
61.19
60.53
60.68
60.68
1,657,900
Sep 8, 2026
60.79
61.31
59.54
59.77
59.77
1,771,600
Sep 4, 2026
59.30
59.99
58.54
59.15
59.15
2,349,000
Sep 3, 2026
59.31
59.75
58.88
59.72
59.72
1,353,600
Sep 2, 2026
58.98
60.07
58.88
59.58
59.58
1,306,500
Sep 1, 2026
58.94
59.42
58.27
59.21
59.21
1,669,900
Aug 31, 2026
57.73
58.47
56.81
58.01
58.01
1,398,600
Aug 28, 2026
57.05
57.42
56.05
56.39
56.39
901,100
Aug 27, 2026
54.50
56.89
54.50
56.74
56.74
1,588,700
Aug 26, 2026
54.79
56.07
54.27
55.25
55.25
1,743,100
Aug 25, 2026
55.90
56.78
55.49
55.55
55.55
1,903,100
Aug 24, 2026
57.81
58.33
56.34
57.50
57.50
2,827,400
Aug 21, 2026
58.99
59.14
57.55
58.38
58.38
1,684,600
Aug 20, 2026
59.14
60.38
58.10
58.42
58.42
2,362,400
Aug 19, 2026
57.81
58.32
57.41
58.00
58.00
1,980,300
Aug 18, 2026
56.87
57.46
55.75
57.24
57.24
2,562,300
Aug 17, 2026
53.96
55.97
53.38
55.94
55.94
2,503,000
Aug 14, 2026
53.00
53.74
52.25
53.69
53.69
2,441,400
Aug 13, 2026
51.69
52.22
50.76
51.60
51.60
1,591,200
Aug 12, 2026
52.45
52.83
51.88
52.51
52.51
1,864,200
Aug 11, 2026
51.98
52.65
51.35
52.62
52.62
1,927,200
Aug 10, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
49.86
52.41
49.60
52.23
52.23
2,733,200
Aug 7, 2026
48.05
49.77
47.82
49.06
48.69
2,409,200
Aug 6, 2026
49.81
49.83
47.84
48.66
48.29
3,368,700
Aug 5, 2026
48.98
49.01
46.89
47.03
46.67
1,699,300
Aug 4, 2026
47.53
48.94
47.19
48.80
48.43
2,045,300
Aug 3, 2026
48.23
49.66
48.08
48.83
48.46
2,314,800
Jul 31, 2026
48.65
49.94
48.27
49.89
49.51
1,241,900
Jul 30, 2026
47.86
48.50
47.39
48.31
47.94
2,493,900
Jul 29, 2026
47.64
49.07
46.91
48.66
48.29
3,793,500
Jul 28, 2026
47.76
47.97
45.44
46.12
45.77
2,967,400
Jul 27, 2026
49.86
50.25
47.02
47.17
46.81
3,737,900
Jul 24, 2026
51.84
52.38
50.75
50.81
50.42
2,275,600
Jul 23, 2026
56.20
56.20
51.40
51.71
51.31
3,605,600
Jul 22, 2026
55.00
55.65
54.61
54.99
54.57
850,000
Jul 21, 2026
53.42
54.37
53.42
54.08
53.67
1,225,400
Jul 20, 2026
53.10
54.04
52.48
53.47
53.06
1,238,200
Jul 17, 2026
54.15
54.64
53.04
53.80
53.39
1,562,500
Jul 16, 2026
52.81
53.62
52.81
53.08
52.67
1,068,200
Jul 15, 2026
52.52
52.94
51.62
52.64
52.24
1,063,100
Jul 14, 2026
53.26
53.73
52.01
52.48
52.08
1,263,400
Jul 13, 2026
52.74
54.00
52.34
53.11
52.70
1,716,000
Jul 10, 2026
51.81
51.98
50.77
51.34
50.95
1,004,300
Jul 9, 2026
52.00
52.31
51.08
51.38
50.99
1,993,700
Jul 8, 2026
53.45
53.51
52.17
52.80
52.40
2,463,600
Jul 7, 2026
50.32
52.59
50.20
52.14
51.74
1,411,600
Jul 6, 2026
50.68
50.68
49.44
49.86
49.48
1,485,300
Jul 2, 2026
49.42
50.26
49.34
50.18
49.80
2,217,600
Jul 1, 2026
49.66
50.23
48.55
49.04
48.67
1,956,900
Jun 30, 2026
50.39
50.86
49.73
49.78
49.40
2,067,900
Jun 29, 2026
50.15
51.01
49.61
49.76
49.38
2,037,100
Jun 26, 2026
49.77
50.72
49.20
49.90
49.52
2,319,100
Jun 25, 2026
49.48
50.97
49.48
50.16
49.78
1,582,400
Jun 24, 2026
48.98
50.16
48.38
50.09
49.71
2,376,800
Jun 23, 2026
50.33
51.14
50.05
50.38
49.99
1,961,000
Jun 22, 2026
49.83
50.74
49.44
50.66
50.27
2,121,000
Jun 18, 2026
49.65
50.12
48.79
49.56
49.18
3,166,600
Jun 17, 2026
50.93
51.84
50.23
50.40
50.01
1,321,400
Jun 16, 2026
50.47
51.56
50.22
51.21
50.82
1,530,800
Jun 15, 2026
51.09
52.27
50.82
51.38
50.99
1,907,800
Jun 12, 2026
52.99
55.24
52.52
54.05
53.64
982,800
Jun 11, 2026
55.86
56.03
53.27
53.62
53.21
1,497,400
Jun 10, 2026
54.34
55.96
54.15
54.91
54.49
1,767,300
Jun 9, 2026
54.88
55.31
52.58
53.73
53.32
1,307,100
Jun 8, 2026
54.26
55.71
54.17
55.31
54.89
1,275,400
Jun 5, 2026
55.43
55.89
53.49
53.57
53.16
1,458,200
Jun 4, 2026
55.69
56.47
55.19
55.75
55.32
2,139,300
Jun 3, 2026
56.58
56.98
55.90
56.54
56.11
2,527,200
Jun 2, 2026
56.30
56.70
55.71
56.00
55.57
2,165,000
Jun 1, 2026
55.18
56.93
55.05
56.07
55.64
1,336,600
May 29, 2026
53.95
54.03
52.46
53.60
53.19
1,421,400
May 28, 2026
53.83
54.27
52.84
53.83
53.42
1,831,700
May 27, 2026
52.53
53.53
51.93
52.48
52.08
1,725,600
May 26, 2026
55.39
56.20
53.73
53.78
53.37
1,239,900
May 22, 2026
55.68
57.14
55.68
56.64
56.21
1,483,700
May 21, 2026
60.32
60.32
55.81
56.09
55.66
4,487,200
May 20, 2026
61.45
62.40
59.27
59.52
59.07
1,420,400
May 19, 2026
61.82
62.13
60.63
61.71
61.24
1,289,700
May 18, 2026
59.91
61.52
59.26
60.81
60.35
1,340,500
May 15, 2026
58.74
60.41
58.23
60.34
59.88
1,505,200
May 14, 2026
57.88
58.14
57.12
57.94
57.50
1,054,100
May 13, 2026
56.78
57.38
55.72
57.31
56.87
1,456,400
May 12, 2026
57.49
57.61
56.10
56.65
56.22
1,367,100
May 11, 2026
56.27
56.81
55.87
56.33
55.90
1,275,400
May 8, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
55.37
56.06
54.90
55.26
54.84
2,683,600
May 7, 2026
58.27
58.27
54.12
55.57
54.77
2,854,100
May 6, 2026
59.19
60.25
57.72
57.76
56.93
2,277,600
May 5, 2026
62.86
63.68
62.40
62.93
62.03
1,175,600
May 4, 2026
62.63
63.88
62.11
63.82
62.90
1,203,700
May 1, 2026
62.72
62.81
60.83
62.36
61.47
1,081,100
Apr 30, 2026
61.36
63.48
61.10
63.44
62.53
2,170,700
Apr 29, 2026
62.30
62.96
61.55
62.90
62.00
1,525,300
Apr 28, 2026
62.63
62.70
60.94
61.13
60.25
2,070,800
Apr 27, 2026
61.15
62.25
61.03
61.19
60.31
975,500
Apr 24, 2026
60.40
61.49
59.90
60.46
59.59
1,078,000
Apr 23, 2026
61.39
61.91
60.32
61.07
60.19
1,758,400
Apr 22, 2026
59.39
60.78
59.18
60.40
59.53
1,471,000
Apr 21, 2026
56.70
59.10
56.04
58.97
58.12
1,851,600
Apr 20, 2026
55.97
56.95
55.44
56.44
55.63
1,686,900
Apr 17, 2026
55.27
55.83
52.76
55.60
54.80
3,537,100
Apr 16, 2026
57.84
58.96
57.60
58.90
58.06
1,008,400
Apr 15, 2026
57.07
57.85
56.34
57.07
56.25
1,086,000
Apr 14, 2026
59.43
59.47
56.73
57.33
56.51
1,630,200
Apr 13, 2026
60.90
61.63
59.82
60.31
59.45
1,116,200
Apr 10, 2026
59.04
60.39
58.85
59.86
59.00
1,028,000
Apr 9, 2026
60.37
61.92
59.18
59.76
58.90
2,229,400
Apr 8, 2026
58.68
60.54
56.76
60.34
59.47
2,743,100
Apr 7, 2026
64.17
65.13
63.76
64.49
63.57
1,299,500
Apr 6, 2026
63.08
63.81
62.43
63.59
62.68
1,525,600
Apr 2, 2026
63.82
64.50
61.80
62.90
62.00
1,783,200
Apr 1, 2026
61.49
62.60
59.85
60.66
59.79
2,298,500
Mar 31, 2026
64.94
66.05
61.89
63.18
62.27
2,339,100
Mar 30, 2026
65.90
66.84
64.44
64.84
63.91
2,057,700
Mar 27, 2026
64.84
65.75
64.24
65.45
64.51
2,658,000
Mar 26, 2026
61.95
64.48
61.75
64.20
63.28
2,360,000
Mar 25, 2026
60.14
61.08
60.14
61.05
60.17
1,180,000
Mar 24, 2026
59.46
61.48
59.30
60.92
60.05
1,625,400
Mar 23, 2026
56.81
59.54
56.59
58.85
58.01
1,551,300
Mar 20, 2026
57.47
59.50
57.43
58.50
57.66
3,279,200
Mar 19, 2026
58.08
58.39
56.51
57.07
56.25
2,507,400
Mar 18, 2026
58.01
58.51
57.11
57.58
56.75
1,438,800
Mar 17, 2026
57.00
58.32
56.82
57.62
56.79
1,398,500
Mar 16, 2026
56.18
57.29
55.59
56.36
55.55
1,718,500
Mar 13, 2026
55.42
57.39
54.77
57.13
56.31
1,168,600
Mar 12, 2026
56.84
57.50
56.10
56.16
55.35
2,307,200
Mar 11, 2026
54.90
56.50
54.57
56.24
55.43
1,780,300
Mar 10, 2026
55.41
56.00
54.15
54.48
53.70
1,877,400
Mar 9, 2026
57.00
58.32
55.33
56.15
55.34
3,216,700
Mar 6, 2026
55.78
56.55
54.82
56.32
55.51
2,736,800
Mar 5, 2026
53.98
55.60
53.98
55.01
54.22
2,129,800
Mar 4, 2026
52.30
53.93
51.94
53.53
52.76
1,986,100
Mar 3, 2026
54.82
55.29
52.75
53.50
52.73
2,095,600
Mar 2, 2026
53.54
54.25
51.66
54.12
53.34
3,615,100
Feb 27, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
50.20
51.68
49.62
51.40
50.66
2,236,700
Feb 26, 2026
48.60
50.41
48.46
49.62
48.54
2,473,500
Feb 25, 2026
50.19
51.18
48.07
49.75
48.67
2,303,500
Feb 24, 2026
51.53
51.53
49.55
50.53
49.43
3,378,600
Feb 23, 2026
52.44
52.64
50.77
51.16
50.05
1,537,200
Feb 20, 2026
51.77
52.41
51.04
52.39
51.25
1,843,200
Feb 19, 2026
50.42
52.20
50.23
52.07
50.94
3,157,700
Feb 18, 2026
48.43
49.78
48.39
49.63
48.55
1,942,700
Feb 17, 2026
48.25
48.50
46.25
47.39
46.36
1,162,500
Feb 13, 2026
46.87
48.47
46.84
47.80
46.76
1,562,900
Feb 12, 2026
48.38
48.38
45.50
46.84
45.82
1,814,400
Feb 11, 2026
48.00
48.63
47.49
48.51
47.45
1,747,700
Feb 10, 2026
47.74
47.96
46.63
46.92
45.90
1,255,000
Feb 9, 2026
47.13
47.83
46.90
47.68
46.64
1,539,500
Feb 6, 2026
45.93
47.68
45.81
47.35
46.32
1,531,200
Feb 5, 2026
46.04
46.52
44.72
45.75
44.75
1,645,300
Feb 4, 2026
45.00
47.25
44.93
46.96
45.94
2,066,200
Feb 3, 2026
43.68
44.72
43.20
44.56
43.59
2,089,900
Feb 2, 2026
43.70
44.18
42.87
43.67
42.72
1,835,300
Jan 30, 2026
44.55
45.35
43.97
45.24
44.25
1,357,700
Jan 29, 2026
45.33
46.44
44.51
44.78
43.80
2,383,900
Jan 28, 2026
43.88
44.39
43.16
43.96
43.00
1,526,400
Jan 27, 2026
42.37
43.48
42.37
43.34
42.40
1,401,500
Jan 26, 2026
43.62
43.62
41.89
42.55
41.62
1,627,400
Jan 23, 2026
44.02
44.63
42.60
42.94
42.00
1,585,900
Jan 22, 2026
43.28
43.63
42.64
43.15
42.21
1,476,700
Jan 21, 2026
44.02
45.02
43.40
43.76
42.81
1,962,200
Jan 20, 2026
43.38
44.25
42.65
42.96
42.02
1,837,000
Jan 16, 2026
43.18
43.21
42.48
42.83
41.90
1,338,100
Jan 15, 2026
42.74
43.14
42.06
42.79
41.86
1,337,600
Jan 14, 2026
42.90
44.93
42.90
43.59
42.64
3,066,600
Jan 13, 2026
42.30
43.20
41.90
42.66
41.73
3,052,100
Jan 12, 2026
42.04
42.63
41.59
41.89
40.98
1,646,600
Jan 9, 2026
42.77
43.12
41.64
42.25
41.33
1,921,000
Jan 8, 2026
40.04
43.38
39.86
42.43
41.51
2,311,900
Jan 7, 2026
41.02
41.05
39.72
39.92
39.05
1,548,400
Jan 6, 2026
41.51
42.21
40.94
41.20
40.30
1,563,400
Jan 5, 2026
44.00
44.20
40.50
41.41
40.51
1,645,300
Jan 2, 2026
42.37
43.58
41.84
43.36
42.42
1,697,400
Dec 31, 2025
42.75
42.83
42.09
42.44
41.52
813,400
Dec 30, 2025
42.61
43.07
42.53
42.79
41.86
852,400
Dec 29, 2025
41.83
42.34
41.83
42.08
41.16
1,226,800
Dec 26, 2025
41.84
41.84
41.08
41.55
40.64
696,800
Dec 24, 2025
41.64
41.85
41.31
41.73
40.82
350,600
Dec 23, 2025
42.04
42.20
41.13
41.74
40.83
1,042,400
Dec 22, 2025
41.73
42.73
41.58
41.93
41.02
1,316,100
Dec 19, 2025
40.98
41.88
40.98
41.11
40.21
2,967,900
Dec 18, 2025
42.84
42.86
40.70
40.91
40.02
1,845,100
Dec 17, 2025
41.94
43.11
41.78
43.05
42.11
1,570,200
Dec 16, 2025
42.26
42.60
41.02
41.37
40.47
1,366,500
Dec 15, 2025
44.30
44.30
42.50
43.21
42.27
1,351,000
Dec 12, 2025
45.53
45.70
44.21
44.25
43.29
1,297,500
Dec 11, 2025
44.91
45.61
44.66
44.89
43.91
1,746,600
Dec 10, 2025
44.62
46.08
44.00
45.75
44.75
1,888,300
Dec 9, 2025
44.33
45.10
44.33
44.54
43.57
1,147,000
Dec 8, 2025
44.61
45.54
44.35
44.42
43.45
1,392,200
Dec 5, 2025
44.52
45.93
44.49
45.22
44.23
1,388,100
Dec 4, 2025
44.28
44.73
44.26
44.63
43.66
1,034,000
Dec 3, 2025
43.32
44.63
43.16
44.28
43.32
1,151,400
Dec 2, 2025
43.19
43.47
42.55
42.95
42.01
1,099,100
Dec 1, 2025
42.44
43.84
42.25
43.51
42.56
1,355,800
Nov 28, 2025
41.58
42.67
41.47
42.40
41.48
485,100
Nov 26, 2025
41.30
42.20
41.23
41.67
40.76
1,203,600
Nov 25, 2025
40.92
41.30
40.30
41.23
40.33
1,265,700
Nov 24, 2025
40.70
41.46
40.05
41.32
40.42
2,012,400
Nov 21, 2025
40.15
41.53
39.93
41.07
40.18
1,376,300
Nov 20, 2025
41.19
42.31
40.36
40.46
39.58
1,752,700
Nov 19, 2025
40.20
41.11
39.70
41.03
40.14
1,629,700
Nov 18, 2025
39.71
41.64
39.55
41.16
40.26
1,495,800
Nov 17, 2025
41.27
41.67
39.88
40.08
39.21
1,424,000
Nov 14, 2025
40.39
41.49
40.30
41.43
40.53
1,811,600
Nov 13, 2025
40.05
41.33
40.01
40.80
39.91
2,062,100
Nov 12, 2025
40.06
40.85
39.70
39.88
39.01
2,013,300
Nov 11, 2025
39.77
40.93
39.74
40.54
39.66
2,201,700
Nov 10, 2025
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
39.51
39.73
38.80
39.56
38.70
1,640,100
Nov 7, 2025
38.29
39.45
37.74
39.35
38.13
1,943,300
Nov 6, 2025
37.82
39.16
37.82
37.94
36.76
2,099,400
Nov 5, 2025
38.82
39.08
37.14
37.19
36.03
2,979,500
Nov 4, 2025
38.92
38.99
38.25
38.75
37.54
2,134,200
Nov 3, 2025
39.50
39.89
38.38
39.26
38.04
1,972,400
Oct 31, 2025
39.49
39.92
39.22
39.46
38.23
1,278,800
Oct 30, 2025
39.59
40.54
39.26
39.32
38.10
2,195,000
