Matador Resources Company Common Stock (MTDR)

Historical Prices For Matador Resources Company Common Stock (MTDR)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	50.16	51.22	49.98	51.21	1,106,288	51.21
8/29/2025	50.11	50.71	50.00	50.36	875,561	50.36
8/28/2025	50.14	50.34	49.11	50.16	1,123,909	50.16
8/27/2025	48.40	50.06	48.33	49.89	1,450,812	49.89
8/26/2025	48.95	49.30	48.19	48.70	1,525,162	48.70
8/25/2025	48.30	49.53	48.00	49.39	1,406,766	49.39
8/22/2025	46.40	48.66	46.40	48.36	1,222,721	48.36
8/21/2025	46.20	46.79	46.00	46.34	1,480,941	46.34
8/20/2025	45.99	46.46	45.37	46.24	1,359,128	46.24
8/19/2025	46.63	47.11	45.75	45.99	1,231,316	45.99
8/18/2025	46.75	46.97	45.89	46.87	1,602,293	46.87
8/15/2025	47.41	47.67	46.77	46.90	1,344,862	46.90
8/14/2025	47.61	47.81	46.87	47.76	973,851	47.45
8/13/2025	47.22	47.99	47.02	47.98	1,242,987	47.67
8/12/2025	46.54	47.92	46.39	47.45	2,302,659	47.14
8/11/2025	46.77	47.32	45.87	46.23	1,537,351	45.93
8/08/2025	46.55	47.34	46.05	46.54	1,057,178	46.23
8/07/2025	47.39	47.96	45.83	46.08	1,789,818	45.78
8/06/2025	48.27	48.98	46.32	46.67	1,784,225	46.36
8/05/2025	47.99	48.16	47.05	47.80	2,388,389	47.49
8/04/2025	47.43	48.19	47.27	47.66	1,940,821	47.35
8/01/2025	49.30	49.65	47.52	47.82	1,894,984	47.51
7/31/2025	50.58	51.39	49.53	49.88	2,551,566	49.55
7/30/2025	52.10	52.25	50.57	51.23	1,598,395	50.89
7/29/2025	52.53	52.70	51.48	52.36	1,557,999	52.02
7/28/2025	51.65	52.67	51.42	52.55	1,396,620	52.21
7/25/2025	50.73	51.34	50.05	50.79	1,739,205	50.46
7/24/2025	50.13	51.00	49.61	50.65	2,954,608	50.32
7/23/2025	49.13	50.52	48.55	50.33	2,664,074	50.00
7/22/2025	50.08	51.10	50.04	50.92	2,610,873	50.59
7/21/2025	51.59	51.68	49.79	49.86	2,625,716	49.53
7/18/2025	52.60	53.04	51.23	51.34	1,933,477	51.00
7/17/2025	49.88	51.92	49.88	51.76	1,818,098	51.42
7/16/2025	50.90	51.16	49.52	50.09	1,797,673	49.76
7/15/2025	51.96	52.31	50.52	50.83	1,960,049	50.50
7/14/2025	52.06	52.25	51.11	51.82	1,327,243	51.48
7/11/2025	51.96	52.92	51.63	52.41	1,528,675	52.07
7/10/2025	50.85	52.16	50.17	52.05	1,365,149	51.71
7/09/2025	51.93	52.62	51.24	51.35	1,139,786	51.01
7/08/2025	49.25	52.90	49.12	52.35	2,787,327	52.01
7/07/2025	49.78	50.93	48.58	49.05	1,346,140	48.73
7/03/2025	50.65	51.00	50.26	50.47	655,820	50.14
7/02/2025	50.23	50.77	49.20	50.65	1,377,467	50.32
7/01/2025	47.70	50.45	47.35	49.50	1,839,522	49.18
6/30/2025	48.01	48.21	47.57	47.72	1,837,439	47.41
6/27/2025	48.47	48.90	47.76	48.22	1,846,320	47.90
6/26/2025	48.00	49.13	47.94	48.60	1,450,521	48.28
6/25/2025	48.27	48.60	47.74	47.79	1,503,965	47.48
6/24/2025	47.87	49.26	47.60	48.52	1,422,146	48.20
6/23/2025	52.13	52.29	48.94	49.06	1,860,168	48.74
6/20/2025	51.21	51.71	50.96	51.37	1,802,370	51.03
6/18/2025	51.36	52.49	50.89	51.07	1,502,760	50.74
6/17/2025	51.49	52.08	50.48	51.27	1,485,610	50.93
6/16/2025	50.54	51.64	49.91	50.57	2,242,121	50.24
6/13/2025	51.04	51.80	49.78	51.64	2,700,093	51.30
6/12/2025	48.18	49.74	47.80	49.50	2,011,009	49.18
6/11/2025	48.39	49.63	47.90	49.02	2,032,841	48.70
6/10/2025	47.51	49.19	47.33	47.93	1,419,657	47.62
6/09/2025	46.27	47.14	45.92	46.66	1,233,015	46.35
6/06/2025	45.61	46.41	45.40	45.79	1,023,097	45.49
6/05/2025	45.41	45.47	44.39	44.77	944,486	44.48
6/04/2025	45.73	46.68	44.91	45.01	1,316,854	44.72
6/03/2025	43.61	46.09	42.79	45.80	1,087,542	45.50