Matador Resources Company (NY: MTDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	59.90	61.17	59.72	60.91	1,449,781	+0.75(+1.25%)
Nov 21, 2024	59.87	60.69	59.58	60.16	1,004,037	+0.98(+1.66%)
Nov 20, 2024	57.86	59.28	57.86	59.18	971,700	+1.41(+2.44%)
Nov 19, 2024	58.11	58.87	57.63	57.77	1,117,297	-1.05(-1.79%)
Nov 18, 2024	58.23	59.12	57.94	58.82	933,916	+1.29(+2.24%)
Nov 15, 2024	58.81	59.21	57.02	57.53	1,402,843	-1.46(-2.47%)
Nov 14, 2024	58.62	59.12	57.78	58.99	1,662,035	+1.00(+1.72%)
Nov 13, 2024	57.45	58.60	56.38	57.99	1,565,516	+0.75(+1.31%)
Nov 12, 2024	57.25	58.18	57.14	57.24	1,337,818	-0.04(-0.07%)
Nov 11, 2024	56.53	57.30	56.18	57.28	1,349,841	+0.70(+1.24%)
Nov 08, 2024	56.33	56.63	55.48	56.58	938,828	+0.04(+0.07%)
Nov 07, 2024	57.41	57.71	56.15	56.54	1,371,348	-0.83(-1.45%)
Nov 06, 2024	55.25	58.25	54.68	57.37	2,181,036	+4.31(+8.12%)
Nov 05, 2024	52.83	53.41	52.34	53.06	1,255,444	+0.25(+0.47%)
Nov 04, 2024	52.12	53.30	51.83	52.81	1,480,831	+1.22(+2.36%)
Nov 01, 2024	52.63	53.54	51.31	51.59	1,665,834	-0.52(-1.00%)
Oct 31, 2024	52.14	53.03	51.89	52.11	2,420,517	+0.39(+0.75%)
Oct 30, 2024	50.61	51.92	50.21	51.72	1,597,789	+1.23(+2.44%)
Oct 29, 2024	50.77	51.30	50.05	50.49	1,382,261	-0.19(-0.37%)
Oct 28, 2024	50.19	50.99	49.83	50.68	2,128,751	-1.15(-2.22%)
Oct 25, 2024	53.10	53.86	50.00	51.83	5,064,936	-0.57(-1.09%)
Oct 24, 2024	51.44	52.48	50.96	52.40	2,382,291	+1.64(+3.23%)
Oct 23, 2024	50.95	51.40	49.34	50.76	3,531,001	+0.43(+0.85%)
Oct 22, 2024	51.23	51.38	50.27	50.33	1,986,258	-0.48(-0.94%)
Oct 21, 2024	52.31	52.47	50.78	50.81	1,144,548	-0.73(-1.42%)
Oct 18, 2024	52.30	52.60	51.23	51.54	875,855	-0.92(-1.75%)
Oct 17, 2024	51.78	52.65	51.38	52.46	1,022,708	+0.67(+1.29%)
Oct 16, 2024	51.05	52.13	50.75	51.79	1,265,788	+1.13(+2.23%)
Oct 15, 2024	51.61	51.93	50.64	50.66	1,900,797	-3.01(-5.61%)
Oct 14, 2024	54.03	54.51	53.12	53.67	883,847	-1.08(-1.97%)
Oct 11, 2024	53.75	55.27	53.73	54.75	1,329,208	+0.55(+1.01%)
Oct 10, 2024	53.15	54.32	52.74	54.20	1,214,761	+1.15(+2.17%)
Oct 09, 2024	52.39	53.19	52.06	53.05	976,841	-0.12(-0.23%)
Oct 08, 2024	53.73	53.91	52.38	53.17	1,077,569	-1.86(-3.38%)
Oct 07, 2024	54.24	55.40	54.13	55.03	2,895,761	+0.95(+1.76%)
Oct 04, 2024	54.43	54.72	53.76	54.08	1,425,926	+0.65(+1.22%)
Oct 03, 2024	51.28	53.56	50.90	53.43	1,546,478	+2.29(+4.48%)
Oct 02, 2024	51.76	52.03	50.51	51.14	1,463,986	+0.65(+1.29%)
Oct 01, 2024	48.64	51.02	48.46	50.49	1,521,055	+1.07(+2.17%)
Sep 30, 2024	49.01	49.75	48.55	49.42	1,542,613	+0.06(+0.12%)
Sep 27, 2024	48.38	49.53	48.16	49.36	1,694,793	+1.96(+4.14%)
Sep 26, 2024	49.15	49.97	47.15	47.40	2,394,337	-3.16(-6.25%)
Sep 25, 2024	51.58	52.02	50.32	50.56	1,090,796	-1.39(-2.68%)
Sep 24, 2024	53.44	53.68	51.94	51.95	1,074,682	-0.58(-1.10%)
Sep 23, 2024	52.20	53.58	51.96	52.53	1,172,037	+0.33(+0.63%)
Sep 20, 2024	51.89	52.33	51.00	52.20	2,146,874	+0.00(+0.00%)
Sep 19, 2024	53.18	53.65	52.03	52.20	1,312,260	+0.50(+0.97%)
Sep 18, 2024	52.00	52.73	51.18	51.70	1,121,306	-0.26(-0.50%)
Sep 17, 2024	50.26	52.18	50.26	51.96	1,436,334	+1.56(+3.10%)
Sep 16, 2024	50.43	50.91	49.74	50.40	2,159,028	+0.56(+1.12%)
Sep 13, 2024	50.29	51.37	49.79	49.84	1,830,297	+0.18(+0.36%)
Sep 12, 2024	49.54	50.29	48.65	49.66	1,505,513	+0.17(+0.34%)
Sep 11, 2024	49.49	49.78	48.22	49.49	1,223,109	+0.28(+0.57%)
Sep 10, 2024	50.17	50.22	48.83	49.21	1,795,013	-0.66(-1.32%)
Sep 09, 2024	50.88	50.88	49.70	49.87	2,371,221	-0.79(-1.56%)
Sep 06, 2024	51.44	52.23	50.16	50.66	1,595,879	-0.81(-1.57%)
Sep 05, 2024	52.52	52.53	51.30	51.47	1,493,817	-0.56(-1.08%)
Sep 04, 2024	53.53	53.78	51.79	52.03	1,865,766	-1.28(-2.40%)