The closing price for Matador Resources (MTDR) in March 2021 was $21.68, on March 31, 2021. It was up 9.6% for the month. The latest price is $50.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2021 | $21.60 | $21.90 | $21.30 | $21.68 | 1,444,100 |
March 30 2021 | $21.13 | $21.98 | $20.65 | $21.57 | 1,415,600 |
March 29 2021 | $22.17 | $22.83 | $21.47 | $21.48 | 1,906,600 |
March 26 2021 | $22.53 | $22.73 | $21.84 | $22.49 | 1,624,100 |
March 25 2021 | $20.78 | $21.87 | $19.92 | $21.61 | 2,025,300 |
March 24 2021 | $21.88 | $22.50 | $20.90 | $21.54 | 2,049,000 |
March 23 2021 | $20.67 | $21.44 | $20.18 | $20.41 | 2,037,200 |
March 22 2021 | $22.30 | $22.30 | $21.18 | $21.70 | 2,423,200 |
March 19 2021 | $20.85 | $22.53 | $20.79 | $22.50 | 2,635,200 |
March 18 2021 | $23.01 | $23.11 | $20.56 | $20.80 | 2,650,600 |
March 17 2021 | $23.18 | $23.75 | $22.69 | $23.46 | 1,270,300 |
March 16 2021 | $23.37 | $23.77 | $22.66 | $23.37 | 1,391,300 |
March 15 2021 | $23.61 | $24.74 | $23.26 | $24.11 | 2,006,800 |
March 12 2021 | $24.58 | $24.67 | $23.51 | $23.73 | 1,872,400 |
March 11 2021 | $23.79 | $24.77 | $23.78 | $24.43 | 2,026,700 |
March 10 2021 | $22.86 | $23.87 | $22.80 | $23.52 | 2,089,000 |
March 09 2021 | $22.72 | $23.58 | $22.22 | $22.72 | 1,965,800 |
March 08 2021 | $24.90 | $25.33 | $22.42 | $23.25 | 2,687,200 |
March 05 2021 | $23.71 | $25.20 | $22.96 | $24.65 | 3,829,300 |
March 04 2021 | $21.45 | $22.83 | $21.29 | $22.65 | 2,938,700 |
March 03 2021 | $20.63 | $22.09 | $20.55 | $21.33 | 2,135,500 |
March 02 2021 | $20.57 | $21.03 | $19.77 | $20.04 | 1,542,800 |
March 01 2021 | $19.78 | $20.39 | $19.47 | $20.36 | 2,361,400 |
Daily pricing data for Matador Resources dates back to 2/2/2012, and may be incomplete.