Matador Resources Company Common Stock (MTDR)

Historical Prices For Matador Resources Company Common Stock (MTDR)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	43.50	43.70	42.90	43.01	1,545,885	43.01
5/29/2025	44.10	44.18	43.48	44.04	1,331,783	44.04
5/28/2025	44.64	44.67	43.74	43.83	1,485,314	43.83
5/27/2025	43.93	44.38	43.04	44.16	864,867	44.16
5/23/2025	42.66	43.62	42.50	43.40	1,048,313	43.40
5/22/2025	42.97	43.80	42.41	43.60	1,473,043	43.60
5/21/2025	44.21	44.21	43.36	43.55	1,301,226	43.55
5/20/2025	44.16	45.02	44.11	44.28	1,394,936	44.28
5/19/2025	43.99	44.40	43.44	44.29	1,187,671	44.29
5/16/2025	44.63	44.81	43.96	44.54	1,064,458	44.54
5/15/2025	44.91	44.91	43.84	44.59	1,254,817	44.59
5/14/2025	45.63	46.12	45.45	45.89	1,944,924	45.89
5/13/2025	44.94	46.77	44.62	46.36	2,024,824	46.36
5/12/2025	46.09	46.59	44.38	44.69	1,801,458	44.69
5/09/2025	43.06	43.53	42.35	42.75	1,702,584	42.75
5/08/2025	40.87	43.01	40.84	42.67	3,045,850	42.36
5/07/2025	40.48	40.55	39.27	40.04	2,186,551	39.75
5/06/2025	40.35	41.29	39.85	40.33	1,993,974	40.03
5/05/2025	39.86	40.18	39.26	39.65	2,415,179	39.36
5/02/2025	41.31	41.60	40.30	41.09	1,536,679	40.79
5/01/2025	39.49	41.19	39.49	40.49	1,776,652	40.19
4/30/2025	40.21	40.79	38.90	39.54	2,819,363	39.25
4/29/2025	40.63	41.80	40.52	41.02	1,806,692	40.72
4/28/2025	41.13	41.98	41.05	41.54	1,708,206	41.24
4/25/2025	40.39	41.37	40.10	41.07	2,037,839	40.77
4/24/2025	43.23	43.87	40.32	40.75	4,983,526	40.45
4/23/2025	41.90	42.82	40.29	40.84	3,441,347	40.54
4/22/2025	40.97	41.66	40.16	41.02	1,543,813	40.72
4/21/2025	40.28	40.33	39.23	40.03	2,037,576	39.74
4/17/2025	40.96	42.49	40.80	41.47	2,576,941	41.17
4/16/2025	39.25	40.87	39.02	40.13	1,936,135	39.84
4/15/2025	38.85	40.02	38.60	38.95	2,072,155	38.66
4/14/2025	40.70	41.03	38.46	39.23	1,749,814	38.94
4/11/2025	37.99	39.59	36.55	39.41	2,304,039	39.12
4/10/2025	40.45	40.46	36.86	37.84	3,212,477	37.56
4/09/2025	35.50	43.30	35.19	42.50	4,464,078	42.19
4/08/2025	39.82	40.16	36.08	36.67	2,616,528	36.40
4/07/2025	36.52	39.93	35.61	38.33	4,005,938	38.05
4/04/2025	41.97	42.70	37.98	38.38	5,575,614	38.10
4/03/2025	48.20	48.99	44.31	44.57	3,833,603	44.24
4/02/2025	50.15	52.31	50.03	52.23	1,123,864	51.85
4/01/2025	50.84	51.42	50.26	51.11	908,742	50.74
3/31/2025	50.00	51.47	49.85	51.09	1,259,653	50.72
3/28/2025	50.87	51.42	49.64	50.51	1,478,806	50.14
3/27/2025	52.04	52.27	51.19	51.50	1,188,878	51.12
3/26/2025	52.97	53.57	52.19	52.24	1,453,008	51.86
3/25/2025	53.42	53.84	52.29	52.32	1,917,191	51.94
3/24/2025	51.84	53.20	51.76	52.97	1,359,021	52.58
3/21/2025	51.99	52.16	51.21	51.51	2,355,582	51.13
3/20/2025	51.99	53.08	51.90	52.31	1,612,507	51.93
3/19/2025	50.84	53.20	50.62	52.62	2,010,455	52.23
3/18/2025	51.22	51.49	50.17	50.56	1,573,287	50.19
3/17/2025	48.76	50.53	48.76	50.36	1,534,983	49.99
3/14/2025	47.30	48.72	47.03	48.62	1,311,280	48.26
3/13/2025	47.87	49.09	46.33	46.93	2,485,654	46.59
3/12/2025	47.20	48.95	46.78	48.28	2,149,412	47.93
3/11/2025	45.11	47.32	45.11	47.00	2,240,834	46.66
3/10/2025	45.21	46.21	44.45	45.02	1,986,693	44.69
3/07/2025	45.67	47.22	44.93	45.27	2,017,927	44.94
3/06/2025	45.72	46.03	44.34	44.79	1,745,567	44.46
3/05/2025	45.51	45.98	43.89	45.72	2,844,022	45.38
3/04/2025	46.84	47.37	45.27	46.43	2,681,449	46.09
3/03/2025	52.78	52.86	47.44	47.74	1,959,398	47.39