Matador Resources Stock Price History
NYSE: MTDREnergyOil & Gas ProductionUSD
54.28-0.20 (-0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 54.28 +0.02%
MTDR price history at a glance
The price history for Matador Resources (MTDR) on this page begins on January 30, 2012, when the stock closed at $12.00; it most recently closed at $54.28 on October 5, 2026. The highest price in this record is $73.78, reached on November 7, 2022; the latest close is 26.4% below that peak. Across the 13 complete calendar years in the table, MTDR finished higher in 8 and lower in 5. Its best year was 2021 (+206.1%) and its worst was 2018 (-45.3%).
Over roughly 15 years the share price changed +352.3%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, MTDR has gained 19.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $73.78
- Date of high
- Nov 7, 2022
- Low since 2012
- $1.11
- Date of low
- Mar 16, 2020
- 52-week high
- $66.84
- 52-week low
- $37.14
- IPO year
- 2012
- Last close
- $54.48
MTDR returns
1 week
+2.87%
1 month
-8.85%
3 months
+6.03%
6 months
-8.84%
Year to date
+28.37%
1 year
+19.63%
3 years
-14.22%
5 years
+30.96%
MTDR price return, excluding dividends.
MTDR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.28 | +25.18% |
| 2025 | 43.36 | -26.60% |
| 2024 | 59.07 | +3.89% |
| 2023 | 56.86 | -0.66% |
| 2022 | 57.24 | +55.04% |
| 2021 | 36.92 | +206.14% |
| 2020 | 12.06 | -37.32% |
| 2019 | 19.24 | +12.98% |
| 2018 | 17.03 | -45.29% |
| 2017 | 31.13 | +20.85% |
| 2016 | 25.76 | +30.30% |
| 2015 | 19.77 | -4.26% |
| 2014 | 20.65 | +9.32% |
| 2013 | 18.89 | +125.96% |
| 2012* | 8.36 | -30.33% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
MTDR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.27 | 54.75 | 53.75 | 54.48 | +3.08% | |
| 53.44 | 54.08 | 51.98 | 52.85 | -0.11% | |
| 52.56 | 53.16 | 52.10 | 52.91 | -0.19% | |
| 53.35 | 54.05 | 52.52 | 53.01 | -0.92% | |
| 52.10 | 53.75 | 52.10 | 53.50 | +1.02% | |
| 52.12 | 53.44 | 51.22 | 52.96 | +2.68% | |
| 50.94 | 52.45 | 50.80 | 51.58 | +1.76% | |
| 50.50 | 51.55 | 50.39 | 50.69 | -1.48% | |
| 52.52 | 52.76 | 51.41 | 51.45 | -0.19% | |
| 52.00 | 52.55 | 51.10 | 51.55 | -2.68% | |
| 52.71 | 53.60 | 52.10 | 52.97 | +1.63% | |
| 52.30 | 53.31 | 51.73 | 52.12 | +0.50% | |
| 53.15 | 54.04 | 51.82 | 51.86 | -4.12% | |
| 56.14 | 57.38 | 53.88 | 54.09 | -4.79% | |
| 57.49 | 57.67 | 56.77 | 56.81 | -1.49% | |
| 57.13 | 58.09 | 57.09 | 57.67 | -0.10% | |
| 61.69 | 61.92 | 57.45 | 57.73 | -8.61% | |
| 60.86 | 63.82 | 60.86 | 63.17 | +3.25% | |
| 62.76 | 63.56 | 60.89 | 61.18 | +0.21% | |
| 61.06 | 61.69 | 60.42 | 61.05 | -0.93% | |
| 61.93 | 62.20 | 60.35 | 61.62 | +1.55% | |
| 60.80 | 61.19 | 60.53 | 60.68 | +1.52% | |
| 60.79 | 61.31 | 59.54 | 59.77 | +1.05% | |
| 59.30 | 59.99 | 58.54 | 59.15 | -0.95% | |
| 59.31 | 59.75 | 58.88 | 59.72 | +0.23% | |
| 58.98 | 60.07 | 58.88 | 59.58 | +0.62% | |
| 58.94 | 59.42 | 58.27 | 59.21 | +2.07% | |
| 57.73 | 58.47 | 56.81 | 58.01 | +2.87% | |
| 57.05 | 57.42 | 56.05 | 56.39 | -0.62% | |
| 54.50 | 56.89 | 54.50 | 56.74 | +2.70% | |
| 54.79 | 56.07 | 54.27 | 55.25 | -0.54% | |
| 55.90 | 56.78 | 55.49 | 55.55 | -3.39% | |
| 57.81 | 58.33 | 56.34 | 57.50 | -1.51% | |
| 58.99 | 59.14 | 57.55 | 58.38 | -0.07% | |
| 59.14 | 60.38 | 58.10 | 58.42 | +0.72% | |
| 57.81 | 58.32 | 57.41 | 58.00 | +1.33% | |
| 56.87 | 57.46 | 55.75 | 57.24 | +2.32% | |
| 53.96 | 55.97 | 53.38 | 55.94 | +4.19% | |
| 53.00 | 53.74 | 52.25 | 53.69 | +4.05% | |
| 51.69 | 52.22 | 50.76 | 51.60 | -1.73% | |
| 52.45 | 52.83 | 51.88 | 52.51 | -0.21% | |
| 51.98 | 52.65 | 51.35 | 52.62 | +0.75% | |
| 49.86 | 52.41 | 49.60 | 52.23 | +6.46% | |
| 48.05 | 49.77 | 47.82 | 49.06 | +0.82% | |
| 49.81 | 49.83 | 47.84 | 48.66 | +3.47% | |
| 48.98 | 49.01 | 46.89 | 47.03 | -3.63% | |
| 47.53 | 48.94 | 47.19 | 48.80 | -0.06% | |
| 48.23 | 49.66 | 48.08 | 48.83 | -2.12% | |
| 48.65 | 49.94 | 48.27 | 49.89 | +3.27% | |
| 47.86 | 48.50 | 47.39 | 48.31 | -0.72% | |
| 47.64 | 49.07 | 46.91 | 48.66 | +5.51% | |
| 47.76 | 47.97 | 45.44 | 46.12 | -2.23% | |
| 49.86 | 50.25 | 47.02 | 47.17 | -7.16% | |
| 51.84 | 52.38 | 50.75 | 50.81 | -1.74% | |
| 56.20 | 56.20 | 51.40 | 51.71 | -5.96% | |
| 55.00 | 55.65 | 54.61 | 54.99 | +1.68% | |
| 53.42 | 54.37 | 53.42 | 54.08 | +1.14% | |
| 53.10 | 54.04 | 52.48 | 53.47 | -0.61% | |
| 54.15 | 54.64 | 53.04 | 53.80 | +1.36% | |
| 52.81 | 53.62 | 52.81 | 53.08 | +0.84% | |
| 52.52 | 52.94 | 51.62 | 52.64 | +0.30% | |
| 53.26 | 53.73 | 52.01 | 52.48 | -1.19% | |
| 52.74 | 54.00 | 52.34 | 53.11 | +3.45% | |
| 51.81 | 51.98 | 50.77 | 51.34 | -0.08% | |
| 52.00 | 52.31 | 51.08 | 51.38 | -2.69% | |
| 53.45 | 53.51 | 52.17 | 52.80 | +1.27% | |
| 50.32 | 52.59 | 50.20 | 52.14 | +4.57% | |
| 50.68 | 50.68 | 49.44 | 49.86 | -0.64% | |
| 49.42 | 50.26 | 49.34 | 50.18 | +2.32% | |
| 49.66 | 50.23 | 48.55 | 49.04 | -1.49% | |
| 50.39 | 50.86 | 49.73 | 49.78 | +0.04% | |
| 50.15 | 51.01 | 49.61 | 49.76 | -0.28% | |
| 49.77 | 50.72 | 49.20 | 49.90 | -0.52% | |
| 49.48 | 50.97 | 49.48 | 50.16 | +0.14% | |
| 48.98 | 50.16 | 48.38 | 50.09 | -0.58% | |
| 50.33 | 51.14 | 50.05 | 50.38 | -0.55% | |
| 49.83 | 50.74 | 49.44 | 50.66 | +2.22% | |
| 49.65 | 50.12 | 48.79 | 49.56 | -1.67% | |
| 50.93 | 51.84 | 50.23 | 50.40 | -1.58% | |
| 50.47 | 51.56 | 50.22 | 51.21 | -0.33% | |
| 51.09 | 52.27 | 50.82 | 51.38 | -4.94% | |
| 52.99 | 55.24 | 52.52 | 54.05 | +0.80% | |
| 55.86 | 56.03 | 53.27 | 53.62 | -2.35% | |
| 54.34 | 55.96 | 54.15 | 54.91 | +2.20% | |
| 54.88 | 55.31 | 52.58 | 53.73 | -2.86% | |
| 54.26 | 55.71 | 54.17 | 55.31 | +3.25% | |
| 55.43 | 55.89 | 53.49 | 53.57 | -3.91% | |
| 55.69 | 56.47 | 55.19 | 55.75 | -1.40% | |
| 56.58 | 56.98 | 55.90 | 56.54 | +0.96% | |
| 56.30 | 56.70 | 55.71 | 56.00 | -0.12% | |
| 55.18 | 56.93 | 55.05 | 56.07 | +4.61% | |
| 53.95 | 54.03 | 52.46 | 53.60 | -0.43% | |
| 53.83 | 54.27 | 52.84 | 53.83 | +2.57% | |
| 52.53 | 53.53 | 51.93 | 52.48 | -2.42% | |
| 55.39 | 56.20 | 53.73 | 53.78 | -5.05% | |
| 55.68 | 57.14 | 55.68 | 56.64 | +0.98% | |
| 60.32 | 60.32 | 55.81 | 56.09 | -5.76% | |
| 61.45 | 62.40 | 59.27 | 59.52 | -3.55% | |
| 61.82 | 62.13 | 60.63 | 61.71 | +1.48% | |
| 59.91 | 61.52 | 59.26 | 60.81 | +0.78% | |
| 58.74 | 60.41 | 58.23 | 60.34 | +4.14% | |
| 57.88 | 58.14 | 57.12 | 57.94 | +1.10% | |
| 56.78 | 57.38 | 55.72 | 57.31 | +1.17% | |
| 57.49 | 57.61 | 56.10 | 56.65 | +0.57% | |
| 56.27 | 56.81 | 55.87 | 56.33 | +1.94% | |
| 55.37 | 56.06 | 54.90 | 55.26 | -0.56% | |
| 58.27 | 58.27 | 54.12 | 55.57 | -3.79% | |
| 59.19 | 60.25 | 57.72 | 57.76 | -8.22% | |
| 62.86 | 63.68 | 62.40 | 62.93 | -1.39% | |
| 62.63 | 63.88 | 62.11 | 63.82 | +2.34% | |
| 62.72 | 62.81 | 60.83 | 62.36 | -1.70% | |
| 61.36 | 63.48 | 61.10 | 63.44 | +0.86% | |
| 62.30 | 62.96 | 61.55 | 62.90 | +2.90% | |
| 62.63 | 62.70 | 60.94 | 61.13 | -0.10% | |
| 61.15 | 62.25 | 61.03 | 61.19 | +1.21% | |
| 60.40 | 61.49 | 59.90 | 60.46 | -1.00% | |
| 61.39 | 61.91 | 60.32 | 61.07 | +1.11% | |
| 59.39 | 60.78 | 59.18 | 60.40 | +2.42% | |
| 56.70 | 59.10 | 56.04 | 58.97 | +4.48% | |
| 55.97 | 56.95 | 55.44 | 56.44 | +1.51% | |
| 55.27 | 55.83 | 52.76 | 55.60 | -5.60% | |
| 57.84 | 58.96 | 57.60 | 58.90 | +3.21% | |
| 57.07 | 57.85 | 56.34 | 57.07 | -0.45% | |
| 59.43 | 59.47 | 56.73 | 57.33 | -4.94% | |
| 60.90 | 61.63 | 59.82 | 60.31 | +0.75% | |
| 59.04 | 60.39 | 58.85 | 59.86 | +0.17% | |
| 60.37 | 61.92 | 59.18 | 59.76 | -0.96% | |
| 58.68 | 60.54 | 56.76 | 60.34 | -6.44% | |
| 64.17 | 65.13 | 63.76 | 64.49 | +1.42% | |
| 63.08 | 63.81 | 62.43 | 63.59 | +1.10% | |
| 63.82 | 64.50 | 61.80 | 62.90 | +3.69% | |
| 61.49 | 62.60 | 59.85 | 60.66 | -3.99% | |
| 64.94 | 66.05 | 61.89 | 63.18 | -2.56% | |
| 65.90 | 66.84 | 64.44 | 64.84 | -0.93% | |
| 64.84 | 65.75 | 64.24 | 65.45 | +1.95% | |
| 61.95 | 64.48 | 61.75 | 64.20 | +5.16% | |
| 60.14 | 61.08 | 60.14 | 61.05 | +0.21% | |
| 59.46 | 61.48 | 59.30 | 60.92 | +3.52% | |
| 56.81 | 59.54 | 56.59 | 58.85 | +0.60% | |
| 57.47 | 59.50 | 57.43 | 58.50 | +2.51% | |
| 58.08 | 58.39 | 56.51 | 57.07 | -0.89% | |
| 58.01 | 58.51 | 57.11 | 57.58 | -0.07% | |
| 57.00 | 58.32 | 56.82 | 57.62 | +2.24% | |
| 56.18 | 57.29 | 55.59 | 56.36 | -1.35% | |
| 55.42 | 57.39 | 54.77 | 57.13 | +1.73% | |
| 56.84 | 57.50 | 56.10 | 56.16 | -0.14% | |
| 54.90 | 56.50 | 54.57 | 56.24 | +3.23% | |
| 55.41 | 56.00 | 54.15 | 54.48 | -2.97% | |
| 57.00 | 58.32 | 55.33 | 56.15 | -0.30% | |
| 55.78 | 56.55 | 54.82 | 56.32 | +2.38% | |
| 53.98 | 55.60 | 53.98 | 55.01 | +2.76% | |
| 52.30 | 53.93 | 51.94 | 53.53 | +0.06% | |
| 54.82 | 55.29 | 52.75 | 53.50 | -1.15% | |
| 53.54 | 54.25 | 51.66 | 54.12 | +5.29% | |
| 50.20 | 51.68 | 49.62 | 51.40 | +3.59% | |
| 48.60 | 50.41 | 48.46 | 49.62 | -0.26% | |
| 50.19 | 51.18 | 48.07 | 49.75 | -1.54% | |
| 51.53 | 51.53 | 49.55 | 50.53 | -1.23% | |
| 52.44 | 52.64 | 50.77 | 51.16 | -2.35% | |
| 51.77 | 52.41 | 51.04 | 52.39 | +0.61% | |
| 50.42 | 52.20 | 50.23 | 52.07 | +4.92% | |
| 48.43 | 49.78 | 48.39 | 49.63 | +4.73% | |
| 48.25 | 48.50 | 46.25 | 47.39 | -0.86% | |
| 46.87 | 48.47 | 46.84 | 47.80 | +2.05% | |
| 48.38 | 48.38 | 45.50 | 46.84 | -3.44% | |
| 48.00 | 48.63 | 47.49 | 48.51 | +3.39% | |
| 47.74 | 47.96 | 46.63 | 46.92 | -1.59% | |
| 47.13 | 47.83 | 46.90 | 47.68 | +0.70% | |
| 45.93 | 47.68 | 45.81 | 47.35 | +3.50% | |
| 46.04 | 46.52 | 44.72 | 45.75 | -2.58% | |
| 45.00 | 47.25 | 44.93 | 46.96 | +5.39% | |
| 43.68 | 44.72 | 43.20 | 44.56 | +2.04% | |
| 43.70 | 44.18 | 42.87 | 43.67 | -3.47% | |
| 44.55 | 45.35 | 43.97 | 45.24 | +1.03% | |
| 45.33 | 46.44 | 44.51 | 44.78 | +1.87% | |
| 43.88 | 44.39 | 43.16 | 43.96 | +1.43% | |
| 42.37 | 43.48 | 42.37 | 43.34 | +1.86% | |
| 43.62 | 43.62 | 41.89 | 42.55 | -0.91% | |
| 44.02 | 44.63 | 42.60 | 42.94 | -0.49% | |
| 43.28 | 43.63 | 42.64 | 43.15 | -1.39% | |
| 44.02 | 45.02 | 43.40 | 43.76 | +1.86% | |
| 43.38 | 44.25 | 42.65 | 42.96 | +0.30% | |
| 43.18 | 43.21 | 42.48 | 42.83 | +0.09% | |
| 42.74 | 43.14 | 42.06 | 42.79 | -1.84% | |
| 42.90 | 44.93 | 42.90 | 43.59 | +2.18% | |
| 42.30 | 43.20 | 41.90 | 42.66 | +1.84% | |
| 42.04 | 42.63 | 41.59 | 41.89 | -0.85% | |
| 42.77 | 43.12 | 41.64 | 42.25 | -0.42% | |
| 40.04 | 43.38 | 39.86 | 42.43 | +6.29% | |
| 41.02 | 41.05 | 39.72 | 39.92 | -3.11% | |
| 41.51 | 42.21 | 40.94 | 41.20 | -0.51% | |
| 44.00 | 44.20 | 40.50 | 41.41 | -4.50% | |
| 42.37 | 43.58 | 41.84 | 43.36 | +2.17% | |
| 42.75 | 42.83 | 42.09 | 42.44 | -0.82% | |
| 42.61 | 43.07 | 42.53 | 42.79 | +1.69% | |
| 41.83 | 42.34 | 41.83 | 42.08 | +1.28% | |
| 41.84 | 41.84 | 41.08 | 41.55 | -0.43% | |
| 41.64 | 41.85 | 41.31 | 41.73 | -0.02% | |
| 42.04 | 42.20 | 41.13 | 41.74 | -0.45% | |
| 41.73 | 42.73 | 41.58 | 41.93 | +1.99% | |
| 40.98 | 41.88 | 40.98 | 41.11 | +0.49% | |
| 42.84 | 42.86 | 40.70 | 40.91 | -4.97% | |
| 41.94 | 43.11 | 41.78 | 43.05 | +4.06% | |
| 42.26 | 42.60 | 41.02 | 41.37 | -4.26% | |
| 44.30 | 44.30 | 42.50 | 43.21 | -2.35% | |
| 45.53 | 45.70 | 44.21 | 44.25 | -1.43% | |
| 44.91 | 45.61 | 44.66 | 44.89 | -1.88% | |
| 44.62 | 46.08 | 44.00 | 45.75 | +2.72% | |
| 44.33 | 45.10 | 44.33 | 44.54 | +0.27% | |
| 44.61 | 45.54 | 44.35 | 44.42 | -1.77% | |
| 44.52 | 45.93 | 44.49 | 45.22 | +1.32% | |
| 44.28 | 44.73 | 44.26 | 44.63 | +0.79% | |
| 43.32 | 44.63 | 43.16 | 44.28 | +3.10% | |
| 43.19 | 43.47 | 42.55 | 42.95 | -1.29% | |
| 42.44 | 43.84 | 42.25 | 43.51 | +2.62% | |
| 41.58 | 42.67 | 41.47 | 42.40 | +1.75% | |
| 41.30 | 42.20 | 41.23 | 41.67 | +1.07% | |
| 40.92 | 41.30 | 40.30 | 41.23 | -0.22% | |
| 40.70 | 41.46 | 40.05 | 41.32 | +0.61% | |
| 40.15 | 41.53 | 39.93 | 41.07 | +1.51% | |
| 41.19 | 42.31 | 40.36 | 40.46 | -1.39% | |
| 40.20 | 41.11 | 39.70 | 41.03 | -0.32% | |
| 39.71 | 41.64 | 39.55 | 41.16 | +2.69% | |
| 41.27 | 41.67 | 39.88 | 40.08 | -3.26% | |
| 40.39 | 41.49 | 40.30 | 41.43 | +1.54% | |
| 40.05 | 41.33 | 40.01 | 40.80 | +2.31% | |
| 40.06 | 40.85 | 39.70 | 39.88 | -1.63% | |
| 39.77 | 40.93 | 39.74 | 40.54 | +2.48% | |
| 39.51 | 39.73 | 38.80 | 39.56 | +0.53% | |
| 38.29 | 39.45 | 37.74 | 39.35 | +3.72% | |
| 37.82 | 39.16 | 37.82 | 37.94 | +2.02% | |
| 38.82 | 39.08 | 37.14 | 37.19 | -4.03% | |
| 38.92 | 38.99 | 38.25 | 38.75 | -1.30% | |
| 39.50 | 39.89 | 38.38 | 39.26 | -0.51% | |
| 39.49 | 39.92 | 39.22 | 39.46 | +0.36% | |
| 39.59 | 40.54 | 39.26 | 39.32 | -0.96% | |
| 39.27 | 40.43 | 39.26 | 39.70 | +1.28% | |
| 39.17 | 39.31 | 38.56 | 39.20 | -0.58% | |
| 39.90 | 40.22 | 38.99 | 39.43 | +0.31% | |
| 40.68 | 40.75 | 39.16 | 39.31 | -2.91% | |
| 41.07 | 41.40 | 39.78 | 40.49 | +2.04% | |
| 40.35 | 41.85 | 39.23 | 39.68 | -9.63% | |
| 43.48 | 44.12 | 43.27 | 43.91 | +1.20% | |
| 43.07 | 43.82 | 42.71 | 43.39 | +0.88% | |
| 42.84 | 43.38 | 42.41 | 43.01 | +0.12% | |
| 43.31 | 43.64 | 42.08 | 42.96 | -0.42% | |
| 43.49 | 43.58 | 42.74 | 43.14 | +0.49% | |
| 42.17 | 43.88 | 42.07 | 42.93 | -1.29% | |
| 42.81 | 43.54 | 42.30 | 43.49 | +3.18% | |
| 43.78 | 44.41 | 42.12 | 42.15 | -5.60% | |
| 45.70 | 46.24 | 44.38 | 44.65 | -1.95% | |
| 44.75 | 45.71 | 44.08 | 45.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTDR chart for longer ranges.