Matador Resources Company
MTDRNYSEEnergy● Active
$55.40
+$1.83(+3.41%)
Market Cap$6.9B
P/E Ratio—
52W High$66.84
52W Low$37.14
Matador Resources Company（MTDR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtdr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$73.78
Nov 7, 2022
-25.1% from here
5-Year Low5Y
$24.76
Aug 20, 2021
+123.2% from low
IPO Priceadj.
$11.75
Feb 2, 2012
+370.3% since IPO
1 Year Ago
$46.66
Jun 9, 2025
+18.4% in 1Y
5 Years Ago
$33.59
Jun 8, 2021
+64.5% in 5Y
10 Years Ago
$24.22
Jun 8, 2016
+128.2% in 10Y
Historical Price Data · MTDR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $54.26 | $55.69 | $54.17 | $55.16 | $55.16 | 430K | +1.66% |
| Jun 5, 2026 | $55.43 | $55.89 | $53.49 | $53.57 | $53.57 | 1.5M | -3.36% |
| Jun 4, 2026 | $55.69 | $56.47 | $55.19 | $55.75 | $55.75 | 2.1M | +0.11% |
| Jun 3, 2026 | $56.58 | $56.98 | $55.90 | $56.54 | $56.54 | 2.5M | -0.07% |
| Jun 2, 2026 | $56.30 | $56.70 | $55.71 | $56.00 | $56.00 | 2.2M | -0.53% |
| Jun 1, 2026 | $55.18 | $56.93 | $55.05 | $56.07 | $56.07 | 1.3M | +1.61% |
| May 29, 2026 | $53.95 | $54.03 | $52.46 | $53.60 | $53.60 | 1.4M | -0.65% |
| May 28, 2026 | $53.83 | $54.27 | $52.84 | $53.83 | $53.83 | 1.8M | +0.00% |
| May 27, 2026 | $52.53 | $53.53 | $51.93 | $52.48 | $52.48 | 1.7M | -0.10% |
| May 26, 2026 | $55.39 | $56.20 | $53.73 | $53.78 | $53.78 | 1.2M | -2.91% |
| May 22, 2026 | $55.68 | $57.14 | $55.68 | $56.64 | $56.64 | 1.5M | +1.72% |
| May 21, 2026 | $60.32 | $60.32 | $55.81 | $56.09 | $56.09 | 4.5M | -7.01% |
| May 20, 2026 | $61.45 | $62.40 | $59.27 | $59.52 | $59.52 | 1.4M | -3.14% |
| May 19, 2026 | $61.82 | $62.13 | $60.63 | $61.71 | $61.71 | 1.3M | -0.18% |
| May 18, 2026 | $59.91 | $61.52 | $59.26 | $60.81 | $60.81 | 1.3M | +1.50% |
| May 15, 2026 | $58.74 | $60.41 | $58.23 | $60.34 | $60.34 | 1.5M | +2.72% |
| May 14, 2026 | $57.88 | $58.14 | $57.12 | $57.94 | $57.94 | 1.1M | +0.10% |
| May 13, 2026 | $56.78 | $57.38 | $55.72 | $57.31 | $57.31 | 1.5M | +0.93% |
| May 12, 2026 | $57.49 | $57.61 | $56.10 | $56.65 | $56.65 | 1.4M | -1.46% |
| May 11, 2026 | $56.27 | $56.81 | $55.87 | $56.33 | $56.33 | 1.3M | +0.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MTDR
Jan 1 → Dec 31 · 6 years2026+30.2%$42.37 → $55.16
+30.2%
2025-25.9%$57.27 → $42.44
-25.9%
2024-2.2%$57.52 → $56.26
-2.2%
2023+0.4%$56.66 → $56.86
+0.4%
2022+54.7%$37.01 → $57.24
+54.7%
2021+9.5%$33.72 → $36.92
+9.5%
Best Year2022 · +54.7%
Worst Year2025 · -25.9%
Positive Years4 / 6
Avg Annual Return+11.1%
6Y Total Return+63.6%
6Y CAGR~+8.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in MTDR?
If you invested $1,000 in MTDR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,282
Total Return+128.2%
CAGR~+8.6% / yr
Profit+$1,282
Based on Jun 8, 2016 · $24.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Matador Resources Company（MTDR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $55.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTDR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTDR 历史股价FMP 日线复权 OHLCV