XNYS
Datos históricos de Matador Resources Company
Matador Resources Company · MTDR
$54.25
▼ -0.03 (-0.06%)
Última operación · 11/10/2026, 23:49:11 UTC
- Variación en el periodo
- +24.81%
- Máximo
- US$66.84
- 30 de marzo de 2026
- Mínimo
- US$37.14
- 5 de noviembre de 2025
- Volumen medio diario
- 1.85 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 54.40 | 55.29 | 54.22 | 54.28 | −0.37% | 759,412.044 |
| 8 oct 2026 | 54.27 | 54.75 | 53.74 | 54.48 | +3.08% | 1.22 M |
| 7 oct 2026 | 53.44 | 54.08 | 51.98 | 52.85 | −0.11% | 1.31 M |
| 6 oct 2026 | 52.56 | 53.16 | 52.10 | 52.91 | −0.19% | 1.05 M |
| 5 oct 2026 | 53.35 | 54.05 | 52.52 | 53.01 | −0.92% | 1.45 M |
| 2 oct 2026 | 52.10 | 53.75 | 52.10 | 53.50 | +1.02% | 1.43 M |
| 1 oct 2026 | 52.12 | 53.44 | 51.22 | 52.96 | +2.68% | 1.59 M |
| 30 sep 2026 | 50.94 | 52.45 | 50.80 | 51.58 | +1.76% | 1.92 M |
| 29 sep 2026 | 50.50 | 51.55 | 50.39 | 50.69 | −1.48% | 1.33 M |
| 28 sep 2026 | 52.52 | 52.76 | 51.41 | 51.45 | −0.19% | 1.62 M |
| 25 sep 2026 | 52.00 | 52.55 | 51.10 | 51.55 | −2.68% | 1.44 M |
| 24 sep 2026 | 52.71 | 53.60 | 52.10 | 52.97 | +1.63% | 1.55 M |
| 23 sep 2026 | 52.30 | 53.31 | 51.73 | 52.12 | +0.50% | 1.92 M |
| 22 sep 2026 | 53.15 | 54.04 | 51.82 | 51.86 | −4.12% | 2.45 M |
| 21 sep 2026 | 56.14 | 57.38 | 53.88 | 54.09 | −4.79% | 2.09 M |
| 18 sep 2026 | 57.49 | 57.67 | 56.77 | 56.81 | −1.49% | 2.28 M |
| 17 sep 2026 | 57.13 | 58.09 | 57.09 | 57.67 | −0.10% | 1.37 M |
| 16 sep 2026 | 61.69 | 61.92 | 57.45 | 57.73 | −8.61% | 2.08 M |
| 15 sep 2026 | 60.86 | 63.82 | 60.86 | 63.17 | +3.25% | 2.17 M |
| 14 sep 2026 | 62.76 | 63.56 | 60.89 | 61.18 | +0.21% | 2.3 M |
| 11 sep 2026 | 61.06 | 61.69 | 60.42 | 61.05 | −0.93% | 1.53 M |
| 10 sep 2026 | 61.93 | 62.20 | 60.35 | 61.62 | +1.55% | 1.99 M |
| 9 sep 2026 | 60.80 | 61.19 | 60.53 | 60.68 | +1.52% | 1.66 M |
| 8 sep 2026 | 60.79 | 61.31 | 59.54 | 59.77 | +1.05% | 1.77 M |
| 4 sep 2026 | 59.30 | 59.99 | 58.54 | 59.15 | −0.95% | 2.35 M |
| 3 sep 2026 | 59.31 | 59.75 | 58.88 | 59.72 | +0.23% | 1.35 M |
| 2 sep 2026 | 58.98 | 60.07 | 58.88 | 59.58 | +0.62% | 1.31 M |
| 1 sep 2026 | 58.94 | 59.42 | 58.27 | 59.21 | +2.07% | 1.67 M |
| 31 ago 2026 | 57.73 | 58.47 | 56.81 | 58.01 | +2.87% | 1.4 M |
| 28 ago 2026 | 57.05 | 57.42 | 56.05 | 56.39 | −0.62% | 901,135.573 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.