Matador Resources Company (MTDR) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -18.5%
- 3M
- -13.9%
- YTD
- +14.3%
- 1Y
- -3.0%
- 3Y
- +0.6%
- 5Y
- +9.4%
Loading 10-year price history...
MTDR Historical Performance
MTDR Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- -30.2%
- 2013 annual price return
- +131.6%
- 2014 annual price return
- +8.5%
- 2015 annual price return
- -4.3%
- 2016 annual price return
- +33.2%
- 2017 annual price return
- +18.9%
- 2018 annual price return
- -50.8%
- 2019 annual price return
- +11.8%
- 2020 annual price return
- -33.6%
- 2021 annual price return
- +195.6%
- 2022 annual price return
- +46.8%
- 2023 annual price return
- +7.0%
- 2024 annual price return
- -2.0%
- 2025 annual price return
- -26.9%
- 2026 annual price return
- +18.5%
MTDR Stock Price Trajectory (2012–2026)
As of June 21, 2026, Matador Resources Company (MTDR) trades at $49.56, representing a -3.0% return over the past year. The stock has delivered a +69.0% total return over five years (+9.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $73.78 on November 7, 2022. From this peak, MTDR has corrected -32.8%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CIVI (-14.4% 1Y), CTRA (+21.7% 1Y), and SM (-1.5% 1Y), MTDR has underperformed the peer group average. Compare MTDR vs CIVI →
MTDR Historical Price Data · from 2012
Rows 1–50 of 3,616| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 49.65 | 50.06 | 48.78 | 49.56 | 3.05M | -1.67% |
| 2026-06-17 | 51.26 | 51.84 | 50.23 | 50.40 | 1.30M | -1.58% |
| 2026-06-16 | 50.47 | 51.59 | 50.22 | 51.21 | 1.48M | -0.33% |
| 2026-06-15 | 51.09 | 52.27 | 50.82 | 51.38 | 1.88M | -4.94% |
| 2026-06-12 | 52.99 | 55.23 | 52.52 | 54.05 | 980K | +0.80% |
| 2026-06-11 | 55.86 | 56.02 | 53.27 | 53.62 | 1.29M | -2.35% |
| 2026-06-10 | 54.38 | 55.97 | 54.15 | 54.91 | 1.52M | +2.20% |
| 2026-06-09 | 54.88 | 55.31 | 52.58 | 53.73 | 1.28M | -2.86% |
| 2026-06-08 | 54.26 | 55.71 | 54.17 | 55.31 | 1.24M | +3.25% |
| 2026-06-05 | 55.12 | 55.89 | 53.49 | 53.57 | 1.44M | -3.91% |
| 2026-06-04 | 55.69 | 56.47 | 55.19 | 55.75 | 1.76M | -1.40% |
| 2026-06-03 | 56.58 | 56.98 | 55.90 | 56.54 | 2.46M | +0.96% |
| 2026-06-02 | 56.22 | 56.70 | 55.71 | 56.00 | 2.02M | -0.12% |
| 2026-06-01 | 55.27 | 56.92 | 55.05 | 56.07 | 1.31M | +4.61% |
| 2026-05-29 | 53.95 | 53.95 | 52.45 | 53.60 | 993K | -0.43% |
| 2026-05-28 | 53.83 | 54.27 | 52.84 | 53.83 | 1.74M | +2.57% |
| 2026-05-27 | 52.53 | 53.53 | 51.93 | 52.48 | 1.70M | -2.42% |
| 2026-05-26 | 55.39 | 56.20 | 53.73 | 53.78 | 1.23M | -5.05% |
| 2026-05-22 | 55.68 | 57.14 | 55.68 | 56.64 | 276K | +0.98% |
| 2026-05-21 | 60.11 | 60.32 | 55.81 | 56.09 | 4.44M | -5.76% |
| 2026-05-20 | 61.66 | 62.40 | 59.27 | 59.52 | 1.38M | -3.55% |
| 2026-05-19 | 61.82 | 62.11 | 60.63 | 61.71 | 1.08M | +1.48% |
| 2026-05-18 | 60.03 | 61.50 | 59.26 | 60.81 | 1.32M | +0.78% |
| 2026-05-15 | 58.74 | 60.40 | 58.23 | 60.34 | 1.50M | +4.14% |
| 2026-05-14 | 57.88 | 58.14 | 57.12 | 57.94 | 986K | +1.10% |
| 2026-05-13 | 56.77 | 57.38 | 55.72 | 57.31 | 1.39M | +1.17% |
| 2026-05-12 | 57.49 | 57.61 | 56.12 | 56.65 | 1.18M | +0.57% |
| 2026-05-11 | 56.25 | 56.80 | 55.87 | 56.33 | 1.27M | +1.94% |
| 2026-05-08 | 55.49 | 56.05 | 54.90 | 55.26 | 2.42M | -0.56% |
| 2026-05-07 | 58.27 | 58.27 | 54.12 | 55.57 | 2.85M | -3.79% |
| 2026-05-06 | 59.78 | 60.25 | 57.72 | 57.76 | 2.25M | -8.22% |
| 2026-05-05 | 63.14 | 63.68 | 62.40 | 62.93 | 1.16M | -1.39% |
| 2026-05-04 | 62.63 | 63.88 | 62.10 | 63.82 | 1.17M | +2.34% |
| 2026-05-01 | 62.72 | 62.81 | 60.83 | 62.36 | 920K | -1.70% |
| 2026-04-30 | 61.36 | 63.48 | 61.10 | 63.44 | 1.05M | +0.86% |
| 2026-04-29 | 62.30 | 62.96 | 61.55 | 62.90 | 1.51M | +2.90% |
| 2026-04-28 | 62.63 | 62.70 | 60.94 | 61.13 | 2.05M | -0.10% |
| 2026-04-27 | 61.15 | 62.24 | 61.03 | 61.19 | 757K | +1.21% |
| 2026-04-24 | 60.40 | 61.49 | 59.90 | 60.46 | 1.04M | -1.00% |
| 2026-04-23 | 61.39 | 61.91 | 60.32 | 61.07 | 1.71M | +1.11% |
| 2026-04-22 | 59.39 | 60.77 | 59.18 | 60.40 | 1.43M | +2.42% |
| 2026-04-21 | 56.70 | 59.10 | 56.03 | 58.97 | 1.85M | +4.48% |
| 2026-04-20 | 55.95 | 56.95 | 55.67 | 56.44 | 1.63M | +1.51% |
| 2026-04-17 | 55.27 | 55.83 | 52.76 | 55.60 | 3.53M | -5.60% |
| 2026-04-16 | 57.84 | 58.96 | 57.60 | 58.90 | 976K | +3.21% |
| 2026-04-15 | 57.07 | 57.85 | 56.34 | 57.07 | 946K | -0.45% |
| 2026-04-14 | 58.62 | 59.47 | 56.73 | 57.33 | 1.46M | -4.94% |
| 2026-04-13 | 61.20 | 61.63 | 59.82 | 60.31 | 825K | +0.75% |
| 2026-04-10 | 59.26 | 60.38 | 58.85 | 59.86 | 1.01M | +0.17% |
| 2026-04-09 | 60.37 | 61.91 | 59.17 | 59.76 | 2.21M | -0.96% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MTDR — Frequently Asked Questions
Quick answers to the most common questions about buying MTDR stock.
How has MTDR stock performed recently?
MTDR declined -3.0% over the past year, below its 5-year annualized CAGR of +9.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MTDR's all-time high price?
Matador Resources Company reached $73.78 on 2022-11-07. The 52-week high is $66.84. Current 1-year return of -3.0% places the stock further from historical peaks.
Where can I download MTDR historical price data?
This page provides MTDR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.