The closing price for Matador Resources (MTDR) in May 2024 was $61.71, on May 31, 2024. It was up 2.1% for the month. The latest price is $45.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $60.74 | $61.75 | $60.48 | $61.71 | 1,409,300 |
May 30 2024 | $60.14 | $61.54 | $60.13 | $60.47 | 1,691,900 |
May 29 2024 | $60.40 | $61.12 | $59.86 | $60.03 | 1,686,600 |
May 28 2024 | $59.43 | $60.75 | $59.34 | $60.34 | 1,310,500 |
May 24 2024 | $59.01 | $59.38 | $58.69 | $58.93 | 1,133,600 |
May 23 2024 | $59.41 | $60.11 | $58.08 | $58.42 | 1,001,700 |
May 22 2024 | $59.99 | $60.07 | $58.55 | $58.97 | 1,187,200 |
May 21 2024 | $60.31 | $61.44 | $60.09 | $60.79 | 1,160,800 |
May 20 2024 | $60.48 | $60.87 | $60.30 | $60.70 | 1,037,300 |
May 17 2024 | $60.28 | $60.68 | $60.07 | $60.38 | 1,014,500 |
May 16 2024 | $61.41 | $61.51 | $59.94 | $59.96 | 1,167,400 |
May 15 2024 | $61.32 | $61.90 | $60.15 | $61.39 | 999,200 |
May 14 2024 | $61.32 | $61.74 | $60.76 | $61.55 | 905,700 |
May 13 2024 | $62.52 | $62.52 | $60.88 | $60.96 | 1,025,200 |
May 10 2024 | $63.44 | $63.71 | $61.48 | $62.02 | 754,500 |
May 09 2024 | $62.43 | $63.28 | $62.20 | $63.02 | 837,200 |
May 08 2024 | $61.54 | $62.39 | $61.11 | $62.28 | 939,300 |
May 07 2024 | $62.11 | $63.28 | $62.08 | $62.15 | 1,209,800 |
May 06 2024 | $61.93 | $62.70 | $61.93 | $62.13 | 943,000 |
May 03 2024 | $60.65 | $61.47 | $60.09 | $61.35 | 1,402,600 |
May 02 2024 | $59.80 | $60.66 | $59.05 | $60.22 | 1,317,300 |
May 01 2024 | $60.46 | $60.68 | $58.54 | $59.22 | 1,272,000 |
Daily pricing data for Matador Resources dates back to 2/2/2012, and may be incomplete.
