Matador Resources Company (MTDR) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 58.98 | 60.07 | 58.88 | 59.58 | +0.62% | 1,306,544 |
| 2026-09-01 | 58.94 | 59.42 | 58.27 | 59.21 | +2.07% | 1,669,936 |
| 2026-08-31 | 57.73 | 58.47 | 56.80 | 58.01 | +2.87% | 1,398,684 |
| 2026-08-28 | 57.05 | 57.42 | 56.05 | 56.39 | -0.62% | 901,135 |
| 2026-08-27 | 54.50 | 56.89 | 54.50 | 56.74 | +2.70% | 1,588,700 |
| 2026-08-26 | 54.79 | 56.07 | 54.27 | 55.25 | -0.54% | 1,743,100 |
| 2026-08-25 | 55.90 | 56.78 | 55.49 | 55.55 | -3.39% | 1,903,228 |
| 2026-08-24 | 57.81 | 58.33 | 56.34 | 57.50 | -1.51% | 2,827,441 |
| 2026-08-21 | 58.99 | 59.14 | 57.55 | 58.38 | -0.07% | 1,684,600 |
| 2026-08-20 | 59.14 | 60.38 | 58.10 | 58.42 | +0.72% | 2,362,400 |
| 2026-08-19 | 57.81 | 58.32 | 57.41 | 58.00 | +1.33% | 1,980,300 |
| 2026-08-18 | 56.87 | 57.46 | 55.75 | 57.24 | +2.32% | 2,562,300 |
| 2026-08-17 | 53.96 | 55.97 | 53.38 | 55.94 | +4.19% | 2,503,000 |
| 2026-08-14 | 53.00 | 53.74 | 52.25 | 53.69 | +4.05% | 2,441,400 |
| 2026-08-13 | 51.69 | 52.22 | 50.76 | 51.60 | -1.73% | 1,591,200 |
| 2026-08-12 | 52.45 | 52.83 | 51.88 | 52.51 | -0.21% | 1,864,200 |
| 2026-08-11 | 51.98 | 52.65 | 51.35 | 52.62 | +0.75% | 1,927,233 |
| 2026-08-10 | 49.86 | 52.41 | 49.60 | 52.23 | +6.46% | 2,733,505 |
| 2026-08-07 | 48.05 | 49.77 | 47.82 | 49.06 | +0.82% | 2,409,200 |
| 2026-08-06 | 49.81 | 49.83 | 47.84 | 48.66 | +3.47% | 3,368,700 |
| 2026-08-05 | 48.98 | 49.01 | 46.89 | 47.03 | -3.63% | 1,699,300 |
| 2026-08-04 | 47.53 | 48.94 | 47.19 | 48.80 | -0.06% | 2,045,300 |
| 2026-08-03 | 48.23 | 49.66 | 48.08 | 48.83 | -2.12% | 2,314,800 |
| 2026-07-31 | 48.65 | 49.94 | 48.27 | 49.89 | +3.27% | 1,241,900 |
| 2026-07-30 | 47.86 | 48.50 | 47.39 | 48.31 | -0.72% | 2,493,900 |
| 2026-07-29 | 47.64 | 49.07 | 46.91 | 48.66 | +5.51% | 3,793,500 |
| 2026-07-28 | 47.76 | 47.97 | 45.44 | 46.12 | -2.23% | 2,967,400 |
| 2026-07-27 | 49.86 | 50.25 | 47.02 | 47.17 | -7.16% | 3,737,900 |
| 2026-07-24 | 51.84 | 52.38 | 50.75 | 50.81 | -1.74% | 2,275,600 |
| 2026-07-23 | 56.20 | 56.20 | 51.40 | 51.71 | -5.96% | 3,605,600 |
| 2026-07-22 | 55.00 | 55.65 | 54.61 | 54.99 | +1.68% | 850,000 |
| 2026-07-21 | 53.42 | 54.37 | 53.42 | 54.08 | +1.14% | 1,225,400 |
| 2026-07-20 | 53.10 | 54.04 | 52.48 | 53.47 | -0.61% | 1,238,200 |
| 2026-07-17 | 54.15 | 54.64 | 53.04 | 53.80 | +1.36% | 1,562,500 |
| 2026-07-16 | 52.81 | 53.62 | 52.81 | 53.08 | +0.84% | 1,068,200 |
| 2026-07-15 | 52.52 | 52.94 | 51.62 | 52.64 | +0.30% | 1,063,100 |
| 2026-07-14 | 53.26 | 53.73 | 52.01 | 52.48 | -1.19% | 1,263,400 |
| 2026-07-13 | 52.74 | 54.00 | 52.34 | 53.11 | +3.45% | 1,716,000 |
| 2026-07-10 | 51.81 | 51.98 | 50.77 | 51.34 | -0.08% | 1,004,300 |
| 2026-07-09 | 52.00 | 52.31 | 51.08 | 51.38 | -2.69% | 1,993,700 |
| 2026-07-08 | 53.45 | 53.51 | 52.17 | 52.80 | +1.27% | 2,463,600 |
| 2026-07-07 | 50.32 | 52.59 | 50.20 | 52.14 | +4.57% | 1,411,600 |
| 2026-07-06 | 50.68 | 50.68 | 49.44 | 49.86 | -0.64% | 1,485,300 |
| 2026-07-02 | 49.42 | 50.26 | 49.34 | 50.18 | +2.32% | 2,217,600 |
| 2026-07-01 | 49.66 | 50.23 | 48.55 | 49.04 | -1.49% | 1,956,900 |
| 2026-06-30 | 50.39 | 50.86 | 49.73 | 49.78 | +0.04% | 2,067,900 |
| 2026-06-29 | 50.15 | 51.01 | 49.61 | 49.76 | -0.28% | 2,037,100 |
| 2026-06-26 | 49.77 | 50.72 | 49.20 | 49.90 | -0.52% | 2,319,100 |
| 2026-06-25 | 49.48 | 50.97 | 49.48 | 50.16 | +0.14% | 1,582,400 |
| 2026-06-24 | 48.98 | 50.16 | 48.38 | 50.09 | -0.58% | 2,376,800 |
| 2026-06-23 | 50.33 | 51.14 | 50.05 | 50.38 | -0.55% | 1,961,000 |
| 2026-06-22 | 49.83 | 50.74 | 49.44 | 50.66 | +2.22% | 2,121,000 |
| 2026-06-18 | 49.65 | 50.12 | 48.79 | 49.56 | -1.67% | 3,166,600 |
| 2026-06-17 | 50.93 | 51.84 | 50.23 | 50.40 | -1.58% | 1,321,400 |
| 2026-06-16 | 50.47 | 51.56 | 50.22 | 51.21 | -0.33% | 1,530,800 |
| 2026-06-15 | 51.09 | 52.27 | 50.82 | 51.38 | -4.94% | 1,907,800 |
| 2026-06-12 | 52.99 | 55.24 | 52.52 | 54.05 | +0.80% | 982,800 |
| 2026-06-11 | 55.86 | 56.03 | 53.27 | 53.62 | -2.35% | 1,497,400 |
| 2026-06-10 | 54.34 | 55.96 | 54.15 | 54.91 | +2.20% | 1,767,300 |
| 2026-06-09 | 54.88 | 55.31 | 52.58 | 53.73 | -2.86% | 1,307,100 |
| 2026-06-08 | 54.26 | 55.71 | 54.17 | 55.31 | +3.25% | 1,275,400 |
| 2026-06-05 | 55.43 | 55.89 | 53.49 | 53.57 | -3.91% | 1,458,200 |
| 2026-06-04 | 55.69 | 56.47 | 55.19 | 55.75 | -1.40% | 2,139,300 |
| 2026-06-03 | 56.58 | 56.98 | 55.90 | 56.54 | +0.96% | 2,527,200 |
| 2026-06-02 | 56.30 | 56.70 | 55.71 | 56.00 | -0.12% | 2,165,000 |
| 2026-06-01 | 55.18 | 56.93 | 55.05 | 56.07 | +4.61% | 1,336,600 |
| 2026-05-29 | 53.95 | 54.03 | 52.46 | 53.60 | -0.43% | 1,421,400 |
| 2026-05-28 | 53.83 | 54.27 | 52.84 | 53.83 | +2.57% | 1,831,700 |
| 2026-05-27 | 52.53 | 53.53 | 51.93 | 52.48 | -2.42% | 1,725,600 |
| 2026-05-26 | 55.39 | 56.20 | 53.73 | 53.78 | -5.05% | 1,239,900 |
| 2026-05-22 | 55.68 | 57.14 | 55.68 | 56.64 | +0.98% | 1,483,700 |
| 2026-05-21 | 60.32 | 60.32 | 55.81 | 56.09 | -5.76% | 4,487,200 |
| 2026-05-20 | 61.45 | 62.40 | 59.27 | 59.52 | -3.55% | 1,420,400 |
| 2026-05-19 | 61.82 | 62.13 | 60.63 | 61.71 | +1.48% | 1,289,700 |
| 2026-05-18 | 59.91 | 61.52 | 59.26 | 60.81 | +0.78% | 1,340,500 |
| 2026-05-15 | 58.74 | 60.41 | 58.23 | 60.34 | +4.14% | 1,505,200 |
| 2026-05-14 | 57.88 | 58.14 | 57.12 | 57.94 | +1.10% | 1,054,100 |
| 2026-05-13 | 56.78 | 57.38 | 55.72 | 57.31 | +1.17% | 1,456,400 |
| 2026-05-12 | 57.49 | 57.61 | 56.10 | 56.65 | +0.57% | 1,367,100 |
| 2026-05-11 | 56.27 | 56.81 | 55.87 | 56.33 | +1.94% | 1,275,400 |
| 2026-05-08 | 55.37 | 56.06 | 54.90 | 55.26 | -0.56% | 2,683,600 |
| 2026-05-07 | 58.27 | 58.27 | 54.12 | 55.57 | -3.79% | 2,854,100 |
| 2026-05-06 | 59.19 | 60.25 | 57.72 | 57.76 | -8.22% | 2,277,600 |
| 2026-05-05 | 62.86 | 63.68 | 62.40 | 62.93 | -1.39% | 1,175,600 |
| 2026-05-04 | 62.63 | 63.88 | 62.11 | 63.82 | +2.34% | 1,203,700 |
| 2026-05-01 | 62.72 | 62.81 | 60.83 | 62.36 | -1.70% | 1,081,100 |
| 2026-04-30 | 61.36 | 63.48 | 61.10 | 63.44 | +0.86% | 2,170,700 |
| 2026-04-29 | 62.30 | 62.96 | 61.55 | 62.90 | +2.90% | 1,525,300 |
| 2026-04-28 | 62.63 | 62.70 | 60.94 | 61.13 | -0.10% | 2,070,800 |
| 2026-04-27 | 61.15 | 62.25 | 61.03 | 61.19 | +1.21% | 975,500 |
| 2026-04-24 | 60.40 | 61.49 | 59.90 | 60.46 | -1.00% | 1,078,000 |
| 2026-04-23 | 61.39 | 61.91 | 60.32 | 61.07 | +1.11% | 1,758,400 |
| 2026-04-22 | 59.39 | 60.78 | 59.18 | 60.40 | +2.42% | 1,471,000 |
| 2026-04-21 | 56.70 | 59.10 | 56.04 | 58.97 | +4.48% | 1,851,600 |
| 2026-04-20 | 55.97 | 56.95 | 55.44 | 56.44 | +1.51% | 1,686,900 |
| 2026-04-17 | 55.27 | 55.83 | 52.76 | 55.60 | -5.60% | 3,537,100 |
| 2026-04-16 | 57.84 | 58.96 | 57.60 | 58.90 | +3.21% | 1,008,400 |
| 2026-04-15 | 57.07 | 57.85 | 56.34 | 57.07 | -0.45% | 1,086,000 |
| 2026-04-14 | 59.43 | 59.47 | 56.73 | 57.33 | -4.94% | 1,630,200 |
| 2026-04-13 | 60.90 | 61.63 | 59.82 | 60.31 | +0.75% | 1,116,200 |
| 2026-04-10 | 59.04 | 60.39 | 58.85 | 59.86 | +0.17% | 1,028,000 |
| 2026-04-09 | 60.37 | 61.92 | 59.18 | 59.76 | -0.96% | 2,229,400 |
| 2026-04-08 | 58.68 | 60.54 | 56.76 | 60.34 | -6.44% | 2,743,100 |
| 2026-04-07 | 64.17 | 65.13 | 63.76 | 64.49 | +1.42% | 1,299,500 |
| 2026-04-06 | 63.08 | 63.81 | 62.43 | 63.59 | +1.10% | 1,525,600 |
| 2026-04-02 | 63.82 | 64.50 | 61.80 | 62.90 | +3.69% | 1,783,200 |
| 2026-04-01 | 61.49 | 62.60 | 59.85 | 60.66 | -3.99% | 2,298,500 |
| 2026-03-31 | 64.94 | 66.05 | 61.89 | 63.18 | -2.56% | 2,339,100 |
| 2026-03-30 | 65.90 | 66.84 | 64.44 | 64.84 | -0.93% | 2,057,700 |
| 2026-03-27 | 64.84 | 65.75 | 64.24 | 65.45 | +1.95% | 2,658,000 |
| 2026-03-26 | 61.95 | 64.48 | 61.75 | 64.20 | +5.16% | 2,360,000 |
| 2026-03-25 | 60.14 | 61.08 | 60.14 | 61.05 | +0.21% | 1,180,000 |
| 2026-03-24 | 59.46 | 61.48 | 59.30 | 60.92 | +3.52% | 1,625,400 |
| 2026-03-23 | 56.81 | 59.54 | 56.59 | 58.85 | +0.60% | 1,551,300 |
| 2026-03-20 | 57.47 | 59.50 | 57.43 | 58.50 | +2.51% | 3,279,200 |
| 2026-03-19 | 58.08 | 58.39 | 56.51 | 57.07 | -0.89% | 2,507,400 |
| 2026-03-18 | 58.01 | 58.51 | 57.11 | 57.58 | -0.07% | 1,438,800 |
| 2026-03-17 | 57.00 | 58.32 | 56.82 | 57.62 | +2.24% | 1,398,500 |
| 2026-03-16 | 56.18 | 57.29 | 55.59 | 56.36 | -1.35% | 1,718,500 |
| 2026-03-13 | 55.42 | 57.39 | 54.77 | 57.13 | +1.73% | 1,168,600 |
| 2026-03-12 | 56.84 | 57.50 | 56.10 | 56.16 | -0.14% | 2,307,200 |
| 2026-03-11 | 54.90 | 56.50 | 54.57 | 56.24 | +3.23% | 1,780,300 |
| 2026-03-10 | 55.41 | 56.00 | 54.15 | 54.48 | -2.97% | 1,877,400 |
| 2026-03-09 | 57.00 | 58.32 | 55.33 | 56.15 | -0.30% | 3,216,700 |
| 2026-03-06 | 55.78 | 56.55 | 54.82 | 56.32 | +2.38% | 2,736,800 |
| 2026-03-05 | 53.98 | 55.60 | 53.98 | 55.01 | +2.76% | 2,129,800 |
| 2026-03-04 | 52.30 | 53.93 | 51.94 | 53.53 | +0.06% | 1,986,100 |
| 2026-03-03 | 54.82 | 55.29 | 52.75 | 53.50 | -1.15% | 2,095,600 |
| 2026-03-02 | 53.54 | 54.25 | 51.66 | 54.12 | +5.29% | 3,615,100 |
| 2026-02-27 | 50.20 | 51.68 | 49.62 | 51.40 | +3.59% | 2,236,700 |
| 2026-02-26 | 48.60 | 50.41 | 48.46 | 49.62 | -0.26% | 2,473,500 |
| 2026-02-25 | 50.19 | 51.18 | 48.07 | 49.75 | -1.54% | 2,303,500 |
| 2026-02-24 | 51.53 | 51.53 | 49.55 | 50.53 | -1.23% | 3,378,600 |
| 2026-02-23 | 52.44 | 52.64 | 50.77 | 51.16 | -2.35% | 1,537,200 |
| 2026-02-20 | 51.77 | 52.41 | 51.04 | 52.39 | +0.61% | 1,843,200 |
| 2026-02-19 | 50.42 | 52.20 | 50.23 | 52.07 | +4.92% | 3,157,700 |
| 2026-02-18 | 48.43 | 49.78 | 48.39 | 49.63 | +4.73% | 1,942,700 |
| 2026-02-17 | 48.25 | 48.50 | 46.25 | 47.39 | -0.86% | 1,162,500 |
| 2026-02-13 | 46.87 | 48.47 | 46.84 | 47.80 | +2.05% | 1,562,900 |
| 2026-02-12 | 48.38 | 48.38 | 45.50 | 46.84 | -3.44% | 1,814,400 |
| 2026-02-11 | 48.00 | 48.63 | 47.49 | 48.51 | +3.39% | 1,747,700 |
| 2026-02-10 | 47.74 | 47.96 | 46.63 | 46.92 | -1.59% | 1,255,000 |
| 2026-02-09 | 47.13 | 47.83 | 46.90 | 47.68 | +0.70% | 1,539,500 |
| 2026-02-06 | 45.93 | 47.68 | 45.81 | 47.35 | +3.50% | 1,531,200 |
| 2026-02-05 | 46.04 | 46.52 | 44.72 | 45.75 | -2.58% | 1,645,300 |
| 2026-02-04 | 45.00 | 47.25 | 44.93 | 46.96 | +5.39% | 2,066,200 |
| 2026-02-03 | 43.68 | 44.72 | 43.20 | 44.56 | +2.04% | 2,089,900 |
| 2026-02-02 | 43.70 | 44.18 | 42.87 | 43.67 | -3.47% | 1,835,300 |
| 2026-01-30 | 44.55 | 45.35 | 43.97 | 45.24 | +1.03% | 1,357,700 |
| 2026-01-29 | 45.33 | 46.44 | 44.51 | 44.78 | +1.87% | 2,383,900 |
| 2026-01-28 | 43.88 | 44.39 | 43.16 | 43.96 | +1.43% | 1,526,400 |
| 2026-01-27 | 42.37 | 43.48 | 42.37 | 43.34 | +1.86% | 1,401,500 |
| 2026-01-26 | 43.62 | 43.62 | 41.89 | 42.55 | -0.91% | 1,627,400 |
| 2026-01-23 | 44.02 | 44.63 | 42.60 | 42.94 | -0.49% | 1,585,900 |
| 2026-01-22 | 43.28 | 43.63 | 42.64 | 43.15 | -1.39% | 1,476,700 |
| 2026-01-21 | 44.02 | 45.02 | 43.40 | 43.76 | +1.86% | 1,962,200 |
| 2026-01-20 | 43.38 | 44.25 | 42.65 | 42.96 | +0.30% | 1,837,000 |
| 2026-01-16 | 43.18 | 43.21 | 42.48 | 42.83 | +0.09% | 1,338,100 |
| 2026-01-15 | 42.74 | 43.14 | 42.06 | 42.79 | -1.84% | 1,337,600 |
| 2026-01-14 | 42.90 | 44.93 | 42.90 | 43.59 | +2.18% | 3,066,600 |
| 2026-01-13 | 42.30 | 43.20 | 41.90 | 42.66 | +1.84% | 3,052,100 |
| 2026-01-12 | 42.04 | 42.63 | 41.59 | 41.89 | -0.85% | 1,646,600 |
| 2026-01-09 | 42.77 | 43.12 | 41.64 | 42.25 | -0.42% | 1,921,000 |
| 2026-01-08 | 40.04 | 43.38 | 39.86 | 42.43 | +6.29% | 2,311,900 |
| 2026-01-07 | 41.02 | 41.05 | 39.72 | 39.92 | -3.11% | 1,548,400 |
| 2026-01-06 | 41.51 | 42.21 | 40.94 | 41.20 | -0.51% | 1,563,400 |
| 2026-01-05 | 44.00 | 44.20 | 40.50 | 41.41 | -4.50% | 1,645,300 |
| 2026-01-02 | 42.37 | 43.58 | 41.84 | 43.36 | +2.17% | 1,697,400 |
| 2025-12-31 | 42.75 | 42.83 | 42.09 | 42.44 | -0.82% | 813,400 |
| 2025-12-30 | 42.61 | 43.07 | 42.53 | 42.79 | +1.69% | 852,400 |
| 2025-12-29 | 41.83 | 42.34 | 41.83 | 42.08 | +1.28% | 1,226,800 |
| 2025-12-26 | 41.84 | 41.84 | 41.08 | 41.55 | -0.43% | 696,800 |
| 2025-12-24 | 41.64 | 41.85 | 41.31 | 41.73 | -0.02% | 350,600 |
| 2025-12-23 | 42.04 | 42.20 | 41.13 | 41.74 | -0.45% | 1,042,400 |
| 2025-12-22 | 41.73 | 42.73 | 41.58 | 41.93 | +1.99% | 1,316,100 |
| 2025-12-19 | 40.98 | 41.88 | 40.98 | 41.11 | +0.49% | 2,967,900 |
| 2025-12-18 | 42.84 | 42.86 | 40.70 | 40.91 | -4.97% | 1,845,100 |
| 2025-12-17 | 41.94 | 43.11 | 41.78 | 43.05 | +4.06% | 1,570,200 |
| 2025-12-16 | 42.26 | 42.60 | 41.02 | 41.37 | -4.26% | 1,366,500 |
| 2025-12-15 | 44.30 | 44.30 | 42.50 | 43.21 | -2.35% | 1,351,000 |
| 2025-12-12 | 45.53 | 45.70 | 44.21 | 44.25 | -1.43% | 1,297,500 |
| 2025-12-11 | 44.91 | 45.61 | 44.66 | 44.89 | -1.88% | 1,746,600 |
| 2025-12-10 | 44.62 | 46.08 | 44.00 | 45.75 | +2.72% | 1,888,300 |
| 2025-12-09 | 44.33 | 45.10 | 44.33 | 44.54 | +0.27% | 1,147,000 |
| 2025-12-08 | 44.61 | 45.54 | 44.35 | 44.42 | -1.77% | 1,392,200 |
| 2025-12-05 | 44.52 | 45.93 | 44.49 | 45.22 | +1.32% | 1,388,100 |
| 2025-12-04 | 44.28 | 44.73 | 44.26 | 44.63 | +0.79% | 1,034,000 |
| 2025-12-03 | 43.32 | 44.63 | 43.16 | 44.28 | +3.10% | 1,151,400 |
| 2025-12-02 | 43.19 | 43.47 | 42.55 | 42.95 | -1.29% | 1,099,100 |
| 2025-12-01 | 42.44 | 43.84 | 42.25 | 43.51 | +2.62% | 1,355,800 |
| 2025-11-28 | 41.58 | 42.67 | 41.47 | 42.40 | +1.75% | 485,100 |
| 2025-11-26 | 41.30 | 42.20 | 41.23 | 41.67 | +1.07% | 1,203,600 |
| 2025-11-25 | 40.92 | 41.30 | 40.30 | 41.23 | -0.22% | 1,265,700 |
| 2025-11-24 | 40.70 | 41.46 | 40.05 | 41.32 | +0.61% | 2,012,400 |
| 2025-11-21 | 40.15 | 41.53 | 39.93 | 41.07 | +1.51% | 1,376,300 |
| 2025-11-20 | 41.19 | 42.31 | 40.36 | 40.46 | -1.39% | 1,752,700 |
| 2025-11-19 | 40.20 | 41.11 | 39.70 | 41.03 | -0.32% | 1,629,700 |
| 2025-11-18 | 39.71 | 41.64 | 39.55 | 41.16 | +2.69% | 1,495,800 |
| 2025-11-17 | 41.27 | 41.67 | 39.88 | 40.08 | -3.26% | 1,424,000 |
| 2025-11-14 | 40.39 | 41.49 | 40.30 | 41.43 | +1.54% | 1,811,600 |
| 2025-11-13 | 40.05 | 41.33 | 40.01 | 40.80 | +2.31% | 2,062,100 |
| 2025-11-12 | 40.06 | 40.85 | 39.70 | 39.88 | -1.63% | 2,013,300 |
| 2025-11-11 | 39.77 | 40.93 | 39.74 | 40.54 | +2.48% | 2,201,700 |
| 2025-11-10 | 39.51 | 39.73 | 38.80 | 39.56 | +0.53% | 1,640,100 |
| 2025-11-07 | 38.29 | 39.45 | 37.74 | 39.35 | +3.72% | 1,943,300 |
| 2025-11-06 | 37.82 | 39.16 | 37.82 | 37.94 | +2.02% | 2,099,400 |
| 2025-11-05 | 38.82 | 39.08 | 37.14 | 37.19 | -4.03% | 2,979,500 |
| 2025-11-04 | 38.92 | 38.99 | 38.25 | 38.75 | -1.30% | 2,134,200 |
| 2025-11-03 | 39.50 | 39.89 | 38.38 | 39.26 | -0.51% | 1,972,400 |
| 2025-10-31 | 39.49 | 39.92 | 39.22 | 39.46 | +0.36% | 1,278,800 |
| 2025-10-30 | 39.59 | 40.54 | 39.26 | 39.32 | -0.96% | 2,195,000 |
| 2025-10-29 | 39.27 | 40.43 | 39.26 | 39.70 | +1.28% | 2,549,400 |
| 2025-10-28 | 39.17 | 39.31 | 38.56 | 39.20 | -0.58% | 2,289,900 |
| 2025-10-27 | 39.90 | 40.22 | 38.99 | 39.43 | +0.31% | 2,360,400 |
| 2025-10-24 | 40.68 | 40.75 | 39.16 | 39.31 | -2.91% | 3,152,200 |
| 2025-10-23 | 41.07 | 41.40 | 39.78 | 40.49 | +2.04% | 4,646,500 |
| 2025-10-22 | 40.35 | 41.85 | 39.23 | 39.68 | -9.63% | 7,563,200 |
| 2025-10-21 | 43.48 | 44.12 | 43.27 | 43.91 | +1.20% | 2,616,100 |
| 2025-10-20 | 43.07 | 43.82 | 42.71 | 43.39 | +0.88% | 1,757,100 |
| 2025-10-17 | 42.84 | 43.38 | 42.41 | 43.01 | +0.12% | 1,582,500 |
| 2025-10-16 | 43.31 | 43.64 | 42.08 | 42.96 | -0.42% | 2,119,000 |
| 2025-10-15 | 43.49 | 43.58 | 42.74 | 43.14 | +0.49% | 1,693,200 |
| 2025-10-14 | 42.17 | 43.88 | 42.07 | 42.93 | -1.29% | 1,445,900 |
| 2025-10-13 | 42.81 | 43.54 | 42.30 | 43.49 | +3.18% | 1,132,600 |
| 2025-10-10 | 43.78 | 44.41 | 42.12 | 42.15 | -5.60% | 1,707,800 |
| 2025-10-09 | 45.70 | 46.24 | 44.38 | 44.65 | -1.95% | 1,852,300 |
| 2025-10-08 | 44.75 | 45.71 | 44.08 | 45.54 | +2.87% | 2,607,300 |
| 2025-10-07 | 44.83 | 44.98 | 43.37 | 44.27 | -1.25% | 1,445,900 |
| 2025-10-06 | 45.41 | 45.61 | 44.59 | 44.83 | -0.42% | 1,846,200 |
| 2025-10-03 | 43.84 | 45.10 | 43.65 | 45.02 | +3.85% | 1,404,600 |
| 2025-10-02 | 44.85 | 45.15 | 43.31 | 43.35 | -4.01% | 2,012,600 |
| 2025-10-01 | 44.31 | 45.41 | 44.07 | 45.16 | +0.51% | 1,639,700 |
| 2025-09-30 | 45.00 | 45.24 | 44.15 | 44.93 | -1.53% | 2,119,700 |
| 2025-09-29 | 48.48 | 48.55 | 45.37 | 45.63 | -6.90% | 2,746,500 |
| 2025-09-26 | 48.17 | 49.85 | 48.09 | 49.01 | +1.98% | 1,425,900 |
| 2025-09-25 | 47.06 | 48.75 | 46.94 | 48.06 | +1.54% | 2,057,900 |
| 2025-09-24 | 47.57 | 48.35 | 47.31 | 47.33 | +1.11% | 2,040,900 |
| 2025-09-23 | 46.28 | 48.85 | 46.10 | 46.81 | +2.07% | 1,641,200 |
| 2025-09-22 | 45.16 | 45.93 | 44.91 | 45.86 | +0.95% | 1,300,500 |
| 2025-09-19 | 47.12 | 47.13 | 45.20 | 45.43 | -4.01% | 2,693,400 |
| 2025-09-18 | 48.02 | 48.02 | 46.86 | 47.33 | -0.36% | 1,183,500 |
| 2025-09-17 | 47.62 | 48.56 | 47.31 | 47.50 | -1.00% | 1,957,200 |
| 2025-09-16 | 47.19 | 48.02 | 46.93 | 47.98 | +3.20% | 2,027,200 |
| 2025-09-15 | 47.91 | 47.91 | 46.35 | 46.49 | -2.45% | 1,733,900 |
| 2025-09-12 | 48.83 | 49.21 | 47.63 | 47.66 | -1.91% | 1,126,600 |
| 2025-09-11 | 48.61 | 49.15 | 48.23 | 48.59 | -1.72% | 1,031,800 |
| 2025-09-10 | 47.40 | 49.45 | 47.25 | 49.44 | +4.61% | 1,169,600 |
| 2025-09-09 | 48.04 | 48.81 | 47.24 | 47.26 | -0.19% | 644,700 |
| 2025-09-08 | 48.45 | 48.56 | 46.90 | 47.35 | -1.84% | 1,415,400 |
| 2025-09-05 | 48.94 | 49.76 | 47.58 | 48.24 | -3.54% | 1,805,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+12.06%). Pire mois : Oct (-12.62%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Matador Resources Company (MTDR) ?
59.58 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MTDR ?
Plus haut à 66.84 et plus bas à 37.14 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Matador Resources Company ?
Historiquement, le mois le plus fort de MTDR a été Août (moyenne +12.06%) et le plus faible Oct (moyenne -12.62%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.