NYSE:MTDR
Matador Resources Company Stock Price (Quote)
$63.31
+1.20 (+1.93%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.40 | $71.08 | Friday, 3rd May 2024 MTDR stock ended at $63.31. This is 1.93% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.30% from a day low at $61.98 to a day high of $63.40. |
| 90 days | $51.96 | $71.08 | |
| 52 weeks | $42.15 | $71.08 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $62.55 | $63.40 | $61.98 | $63.31 | 1 384 986 |
| May 02, 2024 | $61.68 | $62.57 | $60.90 | $62.11 | 1 284 008 |
| May 01, 2024 | $62.36 | $62.55 | $60.40 | $61.08 | 1 017 648 |
| Apr 30, 2024 | $65.78 | $65.86 | $62.24 | $62.30 | 1 550 436 |
| Apr 29, 2024 | $65.35 | $66.35 | $65.24 | $66.15 | 1 156 848 |
| Apr 26, 2024 | $65.00 | $65.90 | $64.62 | $65.61 | 873 737 |
| Apr 25, 2024 | $65.35 | $65.92 | $64.14 | $65.58 | 1 235 855 |
| Apr 24, 2024 | $67.49 | $67.51 | $64.45 | $65.29 | 3 079 152 |
| Apr 23, 2024 | $64.17 | $65.54 | $63.62 | $65.14 | 1 408 189 |
| Apr 22, 2024 | $64.63 | $65.21 | $63.65 | $64.68 | 1 176 451 |
| Apr 19, 2024 | $64.58 | $65.77 | $64.22 | $64.61 | 1 276 483 |
| Apr 18, 2024 | $66.36 | $66.71 | $64.34 | $64.74 | 1 661 974 |
| Apr 17, 2024 | $66.72 | $67.19 | $65.21 | $65.65 | 1 566 892 |
| Apr 16, 2024 | $66.90 | $67.72 | $65.56 | $66.96 | 2 565 656 |
| Apr 15, 2024 | $68.40 | $68.99 | $67.55 | $67.60 | 963 057 |
| Apr 12, 2024 | $70.32 | $71.08 | $68.11 | $68.53 | 1 339 788 |
| Apr 11, 2024 | $70.55 | $70.55 | $68.95 | $69.56 | 1 231 722 |
| Apr 10, 2024 | $68.46 | $70.35 | $68.04 | $70.15 | 1 762 405 |
| Apr 09, 2024 | $69.44 | $69.75 | $68.38 | $68.73 | 1 135 588 |
| Apr 08, 2024 | $69.98 | $70.21 | $68.92 | $68.94 | 1 223 882 |
| Apr 05, 2024 | $69.27 | $70.53 | $68.72 | $69.97 | 1 295 764 |
| Apr 04, 2024 | $68.87 | $69.66 | $68.68 | $69.18 | 2 301 004 |
| Apr 03, 2024 | $67.01 | $68.67 | $67.01 | $68.47 | 1 741 622 |
| Apr 02, 2024 | $68.10 | $68.10 | $66.32 | $66.93 | 1 973 051 |
| Apr 01, 2024 | $67.24 | $67.52 | $66.10 | $67.48 | 1 254 647 |
