Matador Resources Company (MTDR) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -4.7%
- 3M
- +3.6%
- YTD
- +16.3%
- 1Y
- +32.9%
- 3Y
- -5.8%
- 5Y
- +2.3%
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
- +25.2%
MTDR Stock Price Trajectory (2012–2026)
As of November 7, 2026, Matador Resources Company (MTDR) trades at $50.41, representing a +32.9% return over the past year. The stock has delivered a +21.7% total return over five years (+2.3% 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 -31.7%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers SM (+67.1% 1Y), BATL (-29.9% 1Y), and FANG (+27.1% 1Y), MTDR has underperformed the peer group average. Compare MTDR vs SM →
MTDR Historical Price Data · from 2012
Rows 1–50 of 3,713| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 49.92 | 51.40 | 49.58 | 50.41 | 2.41M | +1.08% |
| 2026-11-05 | 51.32 | 53.25 | 49.81 | 49.87 | 1.79M | -0.99% |
| 2026-11-04 | 52.64 | 52.73 | 50.06 | 50.37 | 3.45M | -7.25% |
| 2026-11-03 | 55.00 | 57.25 | 54.30 | 54.31 | 2.64M | -2.60% |
| 2026-11-02 | 59.40 | 59.82 | 55.63 | 55.76 | 2.03M | -8.41% |
| 2026-10-30 | 60.52 | 60.92 | 60.19 | 60.88 | 1.42M | +1.75% |
| 2026-10-29 | 60.12 | 60.16 | 59.18 | 59.83 | 1.23M | -0.02% |
| 2026-10-28 | 59.90 | 60.41 | 59.30 | 59.84 | 1.45M | +0.96% |
| 2026-10-27 | 59.81 | 60.42 | 58.62 | 59.27 | 957K | -1.36% |
| 2026-10-26 | 58.54 | 60.95 | 58.54 | 60.09 | 2.02M | +0.22% |
| 2026-10-23 | 57.19 | 60.80 | 57.19 | 59.96 | 1.92M | +5.58% |
| 2026-10-22 | 58.62 | 58.87 | 55.83 | 56.79 | 1.19M | -1.66% |
| 2026-10-21 | 57.50 | 58.03 | 56.92 | 57.75 | 1.40M | +0.54% |
| 2026-10-20 | 58.09 | 58.14 | 56.19 | 57.44 | 1.50M | +0.10% |
| 2026-10-19 | 57.24 | 58.01 | 57.01 | 57.38 | 1.00M | -0.24% |
| 2026-10-16 | 54.19 | 57.56 | 54.19 | 57.52 | 1.95M | +6.97% |
| 2026-10-15 | 55.12 | 55.73 | 53.52 | 53.77 | 1.45M | -2.57% |
| 2026-10-14 | 56.39 | 56.48 | 55.03 | 55.19 | 1.35M | -1.23% |
| 2026-10-13 | 55.46 | 56.18 | 55.21 | 55.88 | 1.06M | +1.40% |
| 2026-10-12 | 55.24 | 55.87 | 54.83 | 55.11 | 1.07M | +1.53% |
| 2026-10-09 | 54.40 | 55.29 | 54.22 | 54.28 | 759K | -0.37% |
| 2026-10-08 | 54.27 | 54.75 | 53.74 | 54.48 | 1.22M | +3.08% |
| 2026-10-07 | 53.44 | 54.08 | 51.98 | 52.85 | 1.31M | -0.11% |
| 2026-10-06 | 52.56 | 53.16 | 52.10 | 52.91 | 1.05M | -0.19% |
| 2026-10-05 | 53.35 | 54.05 | 52.52 | 53.01 | 1.45M | -0.92% |
| 2026-10-02 | 52.10 | 53.75 | 52.10 | 53.50 | 1.43M | +1.02% |
| 2026-10-01 | 52.12 | 53.44 | 51.22 | 52.96 | 1.59M | +2.68% |
| 2026-09-30 | 50.94 | 52.45 | 50.80 | 51.58 | 1.92M | +1.76% |
| 2026-09-29 | 50.50 | 51.55 | 50.39 | 50.69 | 1.33M | -1.48% |
| 2026-09-28 | 52.52 | 52.76 | 51.41 | 51.45 | 1.62M | -0.19% |
| 2026-09-25 | 52.00 | 52.55 | 51.10 | 51.55 | 1.44M | -2.68% |
| 2026-09-24 | 52.71 | 53.60 | 52.10 | 52.97 | 1.55M | +1.63% |
| 2026-09-23 | 52.30 | 53.31 | 51.73 | 52.12 | 1.92M | +0.50% |
| 2026-09-22 | 53.15 | 54.04 | 51.82 | 51.86 | 2.45M | -4.12% |
| 2026-09-21 | 56.14 | 57.38 | 53.88 | 54.09 | 2.09M | -4.79% |
| 2026-09-18 | 57.49 | 57.67 | 56.77 | 56.81 | 2.28M | -1.49% |
| 2026-09-17 | 57.13 | 58.09 | 57.09 | 57.67 | 1.37M | -0.10% |
| 2026-09-16 | 61.69 | 61.92 | 57.45 | 57.73 | 2.08M | -8.61% |
| 2026-09-15 | 60.86 | 63.82 | 60.86 | 63.17 | 2.17M | +3.25% |
| 2026-09-14 | 62.76 | 63.56 | 60.89 | 61.18 | 2.30M | +0.21% |
| 2026-09-11 | 61.06 | 61.69 | 60.42 | 61.05 | 1.53M | -0.93% |
| 2026-09-10 | 61.93 | 62.20 | 60.35 | 61.62 | 1.99M | +1.55% |
| 2026-09-09 | 60.80 | 61.19 | 60.53 | 60.68 | 1.66M | +1.52% |
| 2026-09-08 | 60.79 | 61.31 | 59.54 | 59.77 | 1.77M | +1.05% |
| 2026-09-04 | 59.30 | 59.99 | 58.54 | 59.15 | 2.35M | -0.95% |
| 2026-09-03 | 59.31 | 59.75 | 58.88 | 59.72 | 1.35M | +0.23% |
| 2026-09-02 | 58.98 | 60.07 | 58.88 | 59.58 | 1.31M | +0.62% |
| 2026-09-01 | 58.94 | 59.42 | 58.27 | 59.21 | 1.67M | +2.07% |
| 2026-08-31 | 57.73 | 58.47 | 56.81 | 58.01 | 1.40M | +2.87% |
| 2026-08-28 | 57.05 | 57.42 | 56.05 | 56.39 | 901K | -0.62% |
MTDR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +32.9% over the past year, beating its 5-year annualized CAGR of +2.3%. The stock trades below 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 +32.9% 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.