Matador Resources Company (MTDR) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 60 out of 100 (momentum 61 · quality 66 · valuation 79), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -1.5% vs the 50-day and +3.1% vs the 200-day average, 15.4% below the 52-week high and +55% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Matador Resources Company trades 1.5% below its 50-day and 3.1% above its 200-day moving average. (as of 2026-11-02)

Matador Resources explores for and produces oil and natural gas, working mainly the Wolfcamp and Bone Spring plays in the Delaware Basin across New Mexico and Texas, with additional acreage in the Haynesville and Cotton Valley plays in Louisiana. A midstream arm gathers, processes and moves the gas, oil and produced water the wells generate, and also sells services to outside operators.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MTDR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	59.40	59.80	55.63	55.76	-8.41%	2,030,111
2026-10-30	60.52	60.92	60.19	60.88	+1.75%	1,424,200
2026-10-29	60.12	60.16	59.18	59.83	-0.02%	1,231,400
2026-10-28	59.90	60.41	59.30	59.84	+0.96%	1,454,100
2026-10-27	59.81	60.42	58.62	59.27	-1.36%	956,900
2026-10-26	58.54	60.95	58.54	60.09	+0.22%	2,024,300
2026-10-23	57.19	60.80	57.19	59.96	+5.58%	1,922,500
2026-10-22	58.62	58.87	55.83	56.79	-1.66%	1,194,900
2026-10-21	57.50	58.03	56.92	57.75	+0.54%	1,402,900
2026-10-20	58.09	58.14	56.19	57.44	+0.10%	1,497,696
2026-10-19	57.24	58.01	57.01	57.38	-0.24%	1,001,113
2026-10-16	54.19	57.56	54.19	57.52	+6.97%	1,944,900
2026-10-15	55.12	55.73	53.52	53.77	-2.57%	1,450,100
2026-10-14	56.39	56.48	55.03	55.19	-1.23%	1,353,600
2026-10-13	55.46	56.18	55.21	55.88	+1.40%	1,056,000
2026-10-12	55.24	55.87	54.83	55.11	+1.53%	1,070,000
2026-10-09	54.40	55.29	54.22	54.28	-0.37%	759,400
2026-10-08	54.27	54.75	53.74	54.48	+3.08%	1,221,800
2026-10-07	53.44	54.08	51.98	52.85	-0.11%	1,312,200
2026-10-06	52.56	53.16	52.10	52.91	-0.19%	1,048,000
2026-10-05	53.35	54.05	52.52	53.01	-0.92%	1,445,200
2026-10-02	52.10	53.75	52.10	53.50	+1.02%	1,429,100
2026-10-01	52.12	53.44	51.22	52.96	+2.68%	1,592,200
2026-09-30	50.94	52.45	50.80	51.58	+1.76%	1,922,500
2026-09-29	50.50	51.55	50.39	50.69	-1.48%	1,330,600
2026-09-28	52.52	52.76	51.41	51.45	-0.19%	1,617,300
2026-09-25	52.00	52.55	51.10	51.55	-2.68%	1,443,800
2026-09-24	52.71	53.60	52.10	52.97	+1.63%	1,547,700
2026-09-23	52.30	53.31	51.73	52.12	+0.50%	1,919,300
2026-09-22	53.15	54.04	51.82	51.86	-4.12%	2,453,800
2026-09-21	56.14	57.38	53.88	54.09	-4.79%	2,093,100
2026-09-18	57.49	57.67	56.77	56.81	-1.49%	2,281,300
2026-09-17	57.13	58.09	57.09	57.67	-0.10%	1,372,700
2026-09-16	61.69	61.92	57.45	57.73	-8.61%	2,081,500
2026-09-15	60.86	63.82	60.86	63.17	+3.25%	2,172,500
2026-09-14	62.76	63.56	60.89	61.18	+0.21%	2,299,200
2026-09-11	61.06	61.69	60.42	61.05	-0.93%	1,526,500
2026-09-10	61.93	62.20	60.35	61.62	+1.55%	1,985,000
2026-09-09	60.80	61.19	60.53	60.68	+1.52%	1,657,900
2026-09-08	60.79	61.31	59.54	59.77	+1.05%	1,771,600
2026-09-04	59.30	59.99	58.54	59.15	-0.95%	2,349,000
2026-09-03	59.31	59.75	58.88	59.72	+0.23%	1,353,600
2026-09-02	58.98	60.07	58.88	59.58	+0.62%	1,306,500
2026-09-01	58.94	59.42	58.27	59.21	+2.07%	1,669,900
2026-08-31	57.73	58.47	56.81	58.01	+2.87%	1,398,600
2026-08-28	57.05	57.42	56.05	56.39	-0.62%	901,100
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+12.06%). Worst month: Sep (-12.57%). Based on 2 years of daily data (2025–2026).

Jan+2.10%
Feb+4.33%
Mar+11.88%
Apr-9.03%
May-3.91%
Jun-0.77%
Jul+1.25%
Aug+12.06%
Sep-12.57%
Oct+1.17%
Nov+8.00%
Dec-2.46%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Matador Resources Company's (MTDR) latest close?

55.76 on 2026-11-02, from the Closelook data lake's daily price record.

What is MTDR's 52-week high and low?

66.84 high and 37.14 low over the trailing 52 weeks, as of 2026-11-02.

What is Matador Resources Company's strongest and weakest month historically?

Historically, MTDR's strongest calendar month has been Aug (average +12.06%) and its weakest Sep (average -12.57%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Matador Resources Company's Closelooknet score?

60 out of 100 (momentum 61 · quality 66 · valuation 79), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on MTDR?

Pullback inside an uptrend stack: Trades -1.5% vs the 50-day and +3.1% vs the 200-day average, 15.4% below the 52-week high and +55% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is MTDR above its 50-day and 200-day moving averages?

Matador Resources Company trades 1.5% below its 50-day and 3.1% above its 200-day moving average (1.9% below its 20-day). As of 2026-11-02.