Matador Resources(DE:7MR)
€46.35+1.63 (+3.64%)
DE:7MR
Matador Resources historical prices
€46.35
At close:+1.63 (+3.64%)
Matador Resources (7MR) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.16 | 46.35 | 45.16 | 46.35 | 46.35 | +3.64% | 0 | 0.00 |
| Nov 10, 2026 | 44.27 | 44.72 | 44.27 | 44.72 | 44.72 | -4.56% | 0 | 0.00 |
| Nov 09, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 46.86 | +2.49% | 130 | 20.27 |
| Nov 06, 2026 | 44.81 | 46.10 | 44.81 | 46.10 | 45.72 | -0.73% | 0 | 0.00 |
| Nov 05, 2026 | 44.81 | 46.44 | 44.81 | 46.44 | 46.05 | +2.07% | 0 | 0.00 |
| Nov 04, 2026 | 47.70 | 47.72 | 45.50 | 45.50 | 45.12 | -7.10% | 0 | 0.00 |
| Nov 03, 2026 | 50.06 | 51.22 | 48.98 | 48.98 | 48.57 | -3.89% | 0 | 0.00 |
| Nov 02, 2026 | 53.90 | 53.90 | 50.96 | 50.96 | 50.54 | -6.36% | 0 | 0.00 |
| Oct 30, 2026 | 53.94 | 54.44 | 53.94 | 54.42 | 53.97 | +1.80% | 0 | 0.00 |
| Oct 29, 2026 | 54.30 | 54.30 | 53.46 | 53.46 | 53.02 | -0.93% | 0 | 0.00 |
| Oct 28, 2026 | 54.04 | 54.20 | 53.96 | 53.96 | 53.51 | +1.97% | 0 | 0.00 |
| Oct 27, 2026 | 53.94 | 53.94 | 52.92 | 52.92 | 52.48 | -1.60% | 0 | 0.00 |
| Oct 26, 2026 | 53.48 | 53.78 | 52.74 | 53.78 | 53.33 | +0.04% | 0 | 0.00 |
| Oct 23, 2026 | 50.98 | 53.76 | 50.98 | 53.76 | 53.31 | +7.52% | 0 | 0.00 |
| Oct 22, 2026 | 52.10 | 52.10 | 50.00 | 50.00 | 49.59 | -1.96% | 0 | 0.00 |
| Oct 21, 2026 | 51.44 | 51.44 | 51.00 | 51.00 | 50.58 | +0.04% | 0 | 0.00 |
| Oct 20, 2026 | 51.92 | 51.92 | 50.98 | 50.98 | 50.56 | -0.70% | 0 | 0.00 |
| Oct 19, 2026 | 51.02 | 51.38 | 51.02 | 51.34 | 50.91 | +3.53% | 0 | 0.00 |
| Oct 16, 2026 | 47.84 | 49.59 | 47.84 | 49.59 | 49.18 | +2.86% | 0 | 0.00 |
| Oct 15, 2026 | 49.53 | 50.08 | 48.21 | 48.21 | 47.81 | -3.04% | 0 | 0.00 |
| Oct 14, 2026 | 50.14 | 50.54 | 49.72 | 49.72 | 49.31 | +0.24% | 0 | 0.00 |
| Oct 13, 2026 | 49.64 | 49.64 | 49.50 | 49.60 | 49.19 | +0.20% | 0 | 0.00 |
| Oct 12, 2026 | 48.33 | 49.50 | 48.33 | 49.50 | 49.09 | +0.71% | 0 | 0.00 |
| Oct 09, 2026 | 48.43 | 49.15 | 48.11 | 49.15 | 48.74 | +1.05% | 0 | 0.00 |
| Oct 08, 2026 | 47.88 | 48.64 | 47.88 | 48.64 | 48.24 | +3.75% | 0 | 0.00 |
| Oct 07, 2026 | 47.18 | 47.36 | 46.88 | 46.88 | 46.49 | -0.13% | 0 | 0.00 |
| Oct 06, 2026 | 47.38 | 47.38 | 46.52 | 46.94 | 46.55 | -2.17% | 0 | 0.00 |
| Oct 05, 2026 | 47.34 | 47.98 | 47.34 | 47.98 | 47.58 | +1.48% | 0 | 0.00 |
| Oct 02, 2026 | 46.44 | 47.28 | 46.44 | 47.28 | 46.89 | +1.09% | 0 | 0.00 |
| Oct 01, 2026 | 45.68 | 46.77 | 45.68 | 46.77 | 46.38 | +2.74% | 1 | 0.09 |
| Sep 30, 2026 | 44.78 | 45.52 | 44.39 | 45.52 | 45.14 | +0.93% | 78 | 7.74 |
| Sep 29, 2026 | 45.50 | 45.50 | 45.10 | 45.10 | 44.73 | -1.57% | 0 | 0.00 |
| Sep 28, 2026 | 46.35 | 46.35 | 45.82 | 45.82 | 45.44 | -0.20% | 0 | 0.00 |
| Sep 25, 2026 | 46.17 | 46.17 | 45.91 | 45.91 | 45.53 | -2.44% | 200 | 28.57 |
| Sep 24, 2026 | 45.98 | 47.06 | 45.98 | 47.06 | 46.67 | +1.05% | 0 | 0.00 |
| Sep 23, 2026 | 46.32 | 46.57 | 46.16 | 46.57 | 46.18 | -0.70% | 0 | 0.00 |
| Sep 22, 2026 | 47.23 | 47.23 | 46.31 | 46.90 | 46.51 | -0.97% | 0 | 0.00 |
| Sep 21, 2026 | 49.02 | 49.10 | 47.36 | 47.36 | 46.97 | -5.28% | 0 | 0.00 |
| Sep 18, 2026 | 50.20 | 50.24 | 50.00 | 50.00 | 49.59 | +0.02% | 0 | 0.00 |
| Sep 17, 2026 | 50.32 | 50.50 | 49.99 | 49.99 | 49.58 | -2.82% | 0 | 0.00 |
| Sep 16, 2026 | 55.22 | 55.22 | 51.44 | 51.44 | 51.01 | -6.37% | 0 | 0.00 |
| Sep 15, 2026 | 53.88 | 54.94 | 53.80 | 54.94 | 54.48 | +0.37% | 0 | 0.00 |
| Sep 14, 2026 | 53.48 | 54.74 | 53.22 | 54.74 | 54.29 | +4.74% | 0 | 0.00 |
| Sep 11, 2026 | 52.92 | 52.92 | 51.72 | 52.26 | 51.83 | -1.17% | 0 | 0.00 |
| Sep 10, 2026 | 52.22 | 52.88 | 52.22 | 52.88 | 52.44 | +0.95% | 0 | 0.00 |
| Sep 09, 2026 | 51.56 | 52.38 | 51.08 | 52.38 | 51.95 | +0.92% | 0 | 0.00 |
| Sep 08, 2026 | 51.30 | 51.90 | 50.76 | 51.90 | 51.47 | +1.33% | 0 | 0.00 |
| Sep 07, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 50.80 | +0.23% | 0 | 0.00 |
| Sep 04, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 50.68 | +0.35% | 0 | 0.00 |
| Sep 03, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.50 | -1.47% | 0 | 0.00 |
