The highest closing price for Matador Resources (MTDR) last month was $58.42, on August 20. It was up 21.2% for the month. The latest price is $50.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $57.73 | $58.47 | $56.81 | $58.01 | 1,398,600 |
August 28 2026 | $57.05 | $57.42 | $56.05 | $56.39 | 901,100 |
August 27 2026 | $54.50 | $56.89 | $54.50 | $56.74 | 1,588,700 |
August 26 2026 | $54.79 | $56.07 | $54.27 | $55.25 | 1,743,100 |
August 25 2026 | $55.90 | $56.78 | $55.49 | $55.55 | 1,903,228 |
August 24 2026 | $57.81 | $58.33 | $56.34 | $57.50 | 2,827,441 |
August 21 2026 | $58.99 | $59.14 | $57.55 | $58.38 | 1,684,600 |
August 20 2026 | $59.14 | $60.38 | $58.10 | $58.42 | 2,362,400 |
August 19 2026 | $57.81 | $58.32 | $57.41 | $58.00 | 1,980,300 |
August 18 2026 | $56.87 | $57.46 | $55.75 | $57.24 | 2,562,300 |
August 17 2026 | $53.96 | $55.97 | $53.38 | $55.94 | 2,503,000 |
August 14 2026 | $53.00 | $53.74 | $52.25 | $53.69 | 2,441,400 |
August 13 2026 | $51.69 | $52.22 | $50.76 | $51.60 | 1,591,200 |
August 12 2026 | $52.45 | $52.83 | $51.88 | $52.51 | 1,864,200 |
August 11 2026 | $51.98 | $52.65 | $51.35 | $52.62 | 1,927,233 |
August 10 2026 | $49.86 | $52.41 | $49.60 | $52.23 | 2,733,505 |
August 07 2026 | $47.68 | $49.39 | $47.45 | $48.69 | 2,409,200 |
August 06 2026 | $49.43 | $49.45 | $47.47 | $48.29 | 3,368,700 |
August 05 2026 | $48.61 | $48.64 | $46.53 | $46.67 | 1,699,300 |
August 04 2026 | $47.17 | $48.57 | $46.83 | $48.43 | 2,045,300 |
August 03 2026 | $47.86 | $49.28 | $47.71 | $48.46 | 2,314,800 |
Daily pricing data for Matador Resources dates back to 2/2/2012, and may be incomplete.