Matador Resources Company (MTDR) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
MTDR Historical Performance
Short-Term Returns
MTDR Stock Price Trajectory (2012–2026)
As of May 6, 2026, Matador Resources Company (MTDR) trades at $57.76, representing a +58.7% return over the past year. The stock has delivered a +131.7% total return over five years (+17.0% 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 -21.7%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CIVI (+0.5% 1Y), CTRA (+41.0% 1Y), and SM (+48.6% 1Y), MTDR has underperformed the peer group average. Compare MTDR vs CIVI →
MTDR Historical Price Data (2012–2026)
Showing 30 of 3,586 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 57.46 | 60.54 | 56.76 | 60.34 | 2.74M | -6.44% |
| 2026-04-07 | 64.17 | 65.13 | 63.76 | 64.49 | 1.24M | +1.42% |
| 2026-04-06 | 62.76 | 63.81 | 62.43 | 63.59 | 1.37M | +1.10% |
| 2026-04-02 | 63.60 | 64.50 | 61.81 | 62.90 | 1.39M | +3.69% |
| 2026-04-01 | 61.62 | 62.59 | 59.85 | 60.66 | 2.30M | -3.99% |
| 2026-03-31 | 65.23 | 66.05 | 61.99 | 63.18 | 2.30M | -2.56% |
| 2026-03-30 | 65.90 | 66.84 | 64.44 | 64.84 | 2.00M | -0.93% |
| 2026-03-27 | 64.84 | 65.75 | 64.23 | 65.45 | 2.58M | +1.95% |
| 2026-03-26 | 61.95 | 64.47 | 61.75 | 64.20 | 2.30M | +5.16% |
| 2026-03-25 | 60.21 | 61.08 | 60.14 | 61.05 | 1.15M | +0.21% |
See MTDR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MTDR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MTDR vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonMTDR — Frequently Asked Questions
Quick answers to the most common questions about buying MTDR stock.
How has MTDR stock performed recently?
MTDR returned +58.7% over the past year, beating its 5-year annualized CAGR of +17.0%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +58.7% places the stock closer to 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.