Matador Resources Company Common Stock (MTDR)

Historical Prices For Matador Resources Company Common Stock (MTDR)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	43.19	43.47	42.55	42.95	1,099,100	42.95
12/01/2025	42.44	43.84	42.25	43.51	1,355,801	43.51
11/28/2025	41.58	42.67	41.47	42.40	485,133	42.40
11/26/2025	41.30	42.20	41.23	41.67	1,203,633	41.67
11/25/2025	40.92	41.30	40.30	41.23	1,265,701	41.23
11/24/2025	40.70	41.46	40.05	41.32	1,842,639	41.32
11/21/2025	40.15	41.53	39.93	41.07	1,376,357	41.07
11/20/2025	41.19	42.31	40.36	40.46	1,754,545	40.46
11/19/2025	40.20	41.11	39.70	41.03	1,629,724	41.03
11/18/2025	39.71	41.64	39.55	41.16	1,495,825	41.16
11/17/2025	41.27	41.67	39.88	40.08	1,423,958	40.08
11/14/2025	40.39	41.48	40.30	41.43	1,811,585	41.43
11/13/2025	40.05	41.33	40.01	40.80	2,062,052	40.80
11/12/2025	40.06	40.85	39.70	39.88	2,013,267	39.88
11/11/2025	39.77	40.93	39.74	40.54	2,201,674	40.54
11/10/2025	39.51	39.73	38.80	39.56	1,640,119	39.56
11/07/2025	38.29	39.45	37.74	39.35	1,943,309	38.98
11/06/2025	37.82	39.16	37.82	37.94	2,099,456	37.58
11/05/2025	38.82	39.08	37.14	37.19	2,979,549	36.84
11/04/2025	38.92	38.99	38.25	38.75	2,134,169	38.38
11/03/2025	39.50	39.89	38.38	39.26	1,972,436	38.89
10/31/2025	39.49	39.92	39.22	39.46	1,278,823	39.08
10/30/2025	39.59	40.54	39.26	39.32	2,195,063	38.95
10/29/2025	39.27	40.42	39.26	39.70	2,549,541	39.32
10/28/2025	39.17	39.31	38.56	39.20	2,289,865	38.83
10/27/2025	39.90	40.22	38.99	39.43	2,360,402	39.05
10/24/2025	40.68	40.75	39.16	39.31	3,152,283	38.94
10/23/2025	41.07	41.40	39.78	40.49	4,646,906	40.10
10/22/2025	40.35	41.85	39.23	39.68	7,559,546	39.30
10/21/2025	43.48	44.12	43.27	43.91	2,614,434	43.49
10/20/2025	43.07	43.82	42.71	43.39	1,757,173	42.98
10/17/2025	42.84	43.38	42.41	43.01	1,582,603	42.60
10/16/2025	43.31	43.63	42.08	42.96	2,118,957	42.55
10/15/2025	43.49	43.58	42.74	43.14	1,693,227	42.73
10/14/2025	42.17	43.88	42.07	42.93	1,445,911	42.52
10/13/2025	42.81	43.54	42.30	43.49	1,132,612	43.08
10/10/2025	43.78	44.41	42.12	42.15	1,708,196	41.75
10/09/2025	45.70	46.24	44.38	44.65	1,852,330	44.22
10/08/2025	44.75	45.71	44.08	45.54	2,607,260	45.11
10/07/2025	44.83	44.98	43.37	44.27	1,445,886	43.85
10/06/2025	45.41	45.61	44.59	44.83	1,846,169	44.40
10/03/2025	43.84	45.10	43.65	45.02	1,404,634	44.59
10/02/2025	44.85	45.15	43.31	43.35	2,012,663	42.94
10/01/2025	44.31	45.41	44.07	45.16	1,639,687	44.73
9/30/2025	45.00	45.23	44.15	44.93	2,119,739	44.50
9/29/2025	48.48	48.55	45.37	45.63	2,745,668	45.20
9/26/2025	48.17	49.85	48.09	49.01	1,427,276	48.54
9/25/2025	47.06	48.75	46.94	48.06	2,057,944	47.60
9/24/2025	47.57	48.35	47.31	47.33	2,040,872	46.88
9/23/2025	46.28	48.85	46.10	46.81	1,640,542	46.36
9/22/2025	45.16	45.93	44.91	45.86	1,300,518	45.42
9/19/2025	47.12	47.13	45.20	45.43	2,693,477	45.00
9/18/2025	48.02	48.02	46.86	47.33	1,183,523	46.88
9/17/2025	47.62	48.56	47.31	47.50	1,957,213	47.05
9/16/2025	47.19	48.02	46.93	47.98	2,027,150	47.52
9/15/2025	47.91	47.91	46.35	46.49	1,734,078	46.05
9/12/2025	48.83	49.20	47.63	47.66	1,126,689	47.21
9/11/2025	48.61	49.15	48.23	48.59	1,031,757	48.13
9/10/2025	47.40	49.45	47.25	49.44	1,169,626	48.97
9/09/2025	48.04	48.81	47.24	47.26	644,731	46.81
9/08/2025	48.45	48.55	46.90	47.35	1,415,944	46.90
9/05/2025	48.94	49.76	47.58	48.24	1,805,960	47.78
9/04/2025	48.48	50.26	48.27	50.01	2,003,105	49.53