Matador Resources Co (MTDR) stock
MTDRNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 14/3026% below fair value
$53.47+0.66 (+1.25%)
Close on Nov 13, 2026Market cap $6.62BP/E 9.2Yield 2.45%
Price history
Matador Resources share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$53.47
+1.25% on the day
52-week range
$39.55 – $66.84
-20.0% from the high
Change over 52 weeks
+31.1%
From $40.80 on Nov 13, 2025
Average volume
1.81M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $53.62 | $53.62 | $52.69 | $53.47 | +1.25% | 1,781,542 |
| Nov 12, 2026 | $52.26 | $53.31 | $51.39 | $52.81 | +1.40% | 1,230,400 |
| Nov 11, 2026 | $51.22 | $52.12 | $50.13 | $52.08 | +3.46% | 935,175 |
| Nov 10, 2026 | $48.86 | $50.58 | $48.21 | $50.34 | +0.74% | 2,161,454 |
| Nov 9, 2026 | $49.80 | $51.10 | $49.21 | $49.97 | -0.87% | 1,577,279 |
| Nov 6, 2026 | $49.92 | $51.40 | $49.58 | $50.41 | +1.08% | 2,411,476 |
| Nov 5, 2026 | $51.32 | $53.25 | $49.81 | $49.87 | -0.99% | 1,785,494 |
| Nov 4, 2026 | $52.64 | $52.73 | $50.06 | $50.37 | -7.25% | 3,452,999 |
| Nov 3, 2026 | $55.00 | $57.25 | $54.30 | $54.31 | -2.60% | 2,637,565 |
| Nov 2, 2026 | $59.40 | $59.82 | $55.63 | $55.76 | -8.41% | 2,030,653 |
| Oct 30, 2026 | $60.52 | $60.92 | $60.19 | $60.88 | +1.75% | 1,424,258 |
| Oct 29, 2026 | $60.12 | $60.16 | $59.18 | $59.83 | -0.02% | 1,231,461 |
| Oct 28, 2026 | $59.90 | $60.41 | $59.30 | $59.84 | +0.96% | 1,454,150 |
| Oct 27, 2026 | $59.81 | $60.42 | $58.62 | $59.27 | -1.36% | 957,480 |
| Oct 26, 2026 | $58.54 | $60.95 | $58.54 | $60.09 | +0.22% | 2,024,325 |
| Oct 23, 2026 | $57.19 | $60.80 | $57.19 | $59.96 | +5.58% | 1,922,642 |
| Oct 22, 2026 | $58.62 | $58.87 | $55.83 | $56.79 | -1.66% | 1,194,898 |
| Oct 21, 2026 | $57.50 | $58.03 | $56.92 | $57.75 | +0.54% | 1,403,040 |
| Oct 20, 2026 | $58.09 | $58.14 | $56.19 | $57.44 | +0.10% | 1,497,696 |
| Oct 19, 2026 | $57.24 | $58.01 | $57.01 | $57.38 | -0.24% | 1,001,113 |
| Oct 16, 2026 | $54.19 | $57.56 | $54.19 | $57.52 | +6.97% | 1,948,104 |
| Oct 15, 2026 | $55.12 | $55.73 | $53.52 | $53.77 | -2.57% | 1,450,077 |
| Oct 14, 2026 | $56.39 | $56.48 | $55.03 | $55.19 | -1.23% | 1,353,621 |
| Oct 13, 2026 | $55.46 | $56.18 | $55.21 | $55.88 | +1.40% | 1,056,041 |
| Oct 12, 2026 | $55.24 | $55.87 | $54.83 | $55.11 | +1.53% | 1,069,963 |
| Oct 9, 2026 | $54.40 | $55.29 | $54.22 | $54.28 | -0.37% | 759,412 |
| Oct 8, 2026 | $54.27 | $54.75 | $53.74 | $54.48 | +3.08% | 1,221,861 |
| Oct 7, 2026 | $53.44 | $54.08 | $51.98 | $52.85 | -0.11% | 1,312,251 |
| Oct 6, 2026 | $52.56 | $53.16 | $52.10 | $52.91 | -0.19% | 1,048,240 |
| Oct 5, 2026 | $53.35 | $54.05 | $52.52 | $53.01 | -0.92% | 1,445,306 |
| Oct 2, 2026 | $52.10 | $53.75 | $52.10 | $53.50 | +1.02% | 1,429,122 |
| Oct 1, 2026 | $52.12 | $53.44 | $51.22 | $52.96 | +2.68% | 1,592,264 |
| Sep 30, 2026 | $50.94 | $52.45 | $50.80 | $51.58 | +1.76% | 1,922,512 |
| Sep 29, 2026 | $50.50 | $51.55 | $50.39 | $50.69 | -1.48% | 1,330,569 |
| Sep 28, 2026 | $52.52 | $52.76 | $51.41 | $51.45 | -0.19% | 1,617,347 |
| Sep 25, 2026 | $52.00 | $52.55 | $51.10 | $51.55 | -2.68% | 1,443,792 |
| Sep 24, 2026 | $52.71 | $53.60 | $52.10 | $52.97 | +1.63% | 1,547,797 |
| Sep 23, 2026 | $52.30 | $53.31 | $51.73 | $52.12 | +0.50% | 1,919,348 |
| Sep 22, 2026 | $53.15 | $54.04 | $51.82 | $51.86 | -4.12% | 2,453,982 |
| Sep 21, 2026 | $56.14 | $57.38 | $53.88 | $54.09 | -4.79% | 2,093,118 |
| Sep 18, 2026 | $57.49 | $57.67 | $56.77 | $56.81 | -1.49% | 2,281,461 |
| Sep 17, 2026 | $57.13 | $58.09 | $57.09 | $57.67 | -0.10% | 1,372,677 |
| Sep 16, 2026 | $61.69 | $61.92 | $57.45 | $57.73 | -8.61% | 2,082,263 |
| Sep 15, 2026 | $60.86 | $63.82 | $60.86 | $63.17 | +3.25% | 2,172,511 |
| Sep 14, 2026 | $62.76 | $63.56 | $60.89 | $61.18 | +0.21% | 2,299,183 |
| Sep 11, 2026 | $61.06 | $61.69 | $60.42 | $61.05 | -0.93% | 1,526,520 |
| Sep 10, 2026 | $61.93 | $62.20 | $60.35 | $61.62 | +1.55% | 1,985,188 |
| Sep 9, 2026 | $60.80 | $61.19 | $60.53 | $60.68 | +1.52% | 1,657,920 |
| Sep 8, 2026 | $60.79 | $61.31 | $59.54 | $59.77 | +1.05% | 1,771,617 |
| Sep 4, 2026 | $59.30 | $59.99 | $58.54 | $59.15 | -0.95% | 2,349,459 |
| Sep 3, 2026 | $59.31 | $59.75 | $58.88 | $59.72 | +0.23% | 1,353,684 |
| Sep 2, 2026 | $58.98 | $60.07 | $58.88 | $59.58 | +0.62% | 1,306,551 |
| Sep 1, 2026 | $58.94 | $59.42 | $58.27 | $59.21 | +2.07% | 1,669,936 |
| Aug 31, 2026 | $57.73 | $58.47 | $56.81 | $58.01 | +2.87% | 1,398,684 |
| Aug 28, 2026 | $57.05 | $57.42 | $56.05 | $56.39 | -0.62% | 901,135 |
| Aug 27, 2026 | $54.50 | $56.89 | $54.50 | $56.74 | +2.70% | 1,588,702 |
| Aug 26, 2026 | $54.79 | $56.07 | $54.27 | $55.25 | -0.54% | 1,743,124 |
| Aug 25, 2026 | $55.90 | $56.78 | $55.49 | $55.55 | -3.39% | 1,903,228 |
| Aug 24, 2026 | $57.81 | $58.33 | $56.34 | $57.50 | -1.51% | 2,827,441 |
| Aug 21, 2026 | $58.99 | $59.14 | $57.55 | $58.38 | -0.07% | 1,684,876 |
| Aug 20, 2026 | $59.14 | $60.38 | $58.10 | $58.42 | +0.72% | 2,362,444 |
| Aug 19, 2026 | $57.81 | $58.32 | $57.41 | $58.00 | +1.33% | 1,980,376 |
| Aug 18, 2026 | $56.87 | $57.46 | $55.75 | $57.24 | +2.32% | 2,562,333 |
| Aug 17, 2026 | $53.96 | $55.97 | $53.38 | $55.94 | +4.19% | 2,503,062 |
| Aug 14, 2026 | $53.00 | $53.74 | $52.25 | $53.69 | +4.05% | 2,441,497 |
| Aug 13, 2026 | $51.69 | $52.22 | $50.76 | $51.60 | -1.73% | 1,591,168 |
| Aug 12, 2026 | $52.45 | $52.83 | $51.88 | $52.51 | -0.21% | 1,864,188 |
| Aug 11, 2026 | $51.98 | $52.65 | $51.35 | $52.62 | +0.75% | 1,927,233 |
| Aug 10, 2026 | $49.86 | $52.41 | $49.60 | $52.23 | +6.46% | 2,733,505 |
| Aug 7, 2026 | $48.05 | $49.77 | $47.82 | $49.06 | +0.82% | 2,409,538 |
| Aug 6, 2026 | $49.81 | $49.83 | $47.84 | $48.66 | +3.47% | 3,368,700 |
| Aug 5, 2026 | $48.98 | $49.01 | $46.89 | $47.03 | -3.63% | 1,699,256 |
| Aug 4, 2026 | $47.53 | $48.94 | $47.19 | $48.80 | -0.06% | 2,045,276 |
| Aug 3, 2026 | $48.23 | $49.66 | $48.08 | $48.83 | -2.12% | 2,314,771 |
| Jul 31, 2026 | $48.65 | $49.94 | $48.27 | $49.89 | +3.27% | 1,241,935 |
| Jul 30, 2026 | $47.86 | $48.50 | $47.39 | $48.31 | -0.72% | 2,494,404 |
| Jul 29, 2026 | $47.64 | $49.07 | $46.91 | $48.66 | +5.51% | 3,793,645 |
| Jul 28, 2026 | $47.76 | $47.97 | $45.44 | $46.12 | -2.23% | 2,968,639 |
| Jul 27, 2026 | $49.86 | $50.25 | $47.02 | $47.17 | -7.16% | 3,737,998 |
| Jul 24, 2026 | $51.84 | $52.38 | $50.75 | $50.81 | -1.74% | 2,275,622 |
| Jul 23, 2026 | $56.20 | $56.20 | $51.40 | $51.71 | -5.96% | 3,605,726 |
| Jul 22, 2026 | $55.00 | $55.65 | $54.61 | $54.99 | +1.68% | 850,055 |
| Jul 21, 2026 | $53.42 | $54.37 | $53.42 | $54.08 | +1.14% | 1,225,411 |
| Jul 20, 2026 | $53.10 | $54.04 | $52.48 | $53.47 | -0.61% | 1,238,211 |
| Jul 17, 2026 | $54.15 | $54.64 | $53.04 | $53.80 | +1.36% | 1,562,656 |
| Jul 16, 2026 | $52.81 | $53.62 | $52.81 | $53.08 | +0.84% | 1,068,240 |
| Jul 15, 2026 | $52.52 | $52.94 | $51.62 | $52.64 | +0.30% | 1,063,089 |
| Jul 14, 2026 | $53.26 | $53.73 | $52.01 | $52.48 | -1.19% | 1,263,457 |
| Jul 13, 2026 | $52.74 | $54.00 | $52.34 | $53.11 | +3.45% | 1,715,986 |
| Jul 10, 2026 | $51.81 | $51.98 | $50.77 | $51.34 | -0.08% | 1,004,284 |
| Jul 9, 2026 | $52.00 | $52.31 | $51.08 | $51.38 | -2.69% | 1,993,713 |
| Jul 8, 2026 | $53.45 | $53.51 | $52.17 | $52.80 | +1.27% | 2,463,583 |
| Jul 7, 2026 | $50.32 | $52.59 | $50.20 | $52.14 | +4.57% | 1,411,712 |
| Jul 6, 2026 | $50.68 | $50.68 | $49.44 | $49.86 | -0.64% | 1,485,455 |
| Jul 2, 2026 | $49.42 | $50.26 | $49.34 | $50.18 | +2.32% | 2,217,629 |
| Jul 1, 2026 | $49.66 | $50.23 | $48.55 | $49.04 | -1.49% | 1,956,880 |
| Jun 30, 2026 | $50.39 | $50.86 | $49.73 | $49.78 | +0.04% | 2,067,911 |
| Jun 29, 2026 | $50.15 | $51.01 | $49.61 | $49.76 | -0.28% | 2,037,149 |
| Jun 26, 2026 | $49.77 | $50.72 | $49.20 | $49.90 | -0.52% | 2,319,135 |
| Jun 25, 2026 | $49.48 | $50.97 | $49.48 | $50.16 | +0.14% | 1,582,448 |
| Jun 24, 2026 | $48.98 | $50.16 | $48.38 | $50.09 | -0.58% | 2,376,796 |
| Jun 23, 2026 | $50.33 | $51.14 | $50.05 | $50.38 | -0.55% | 1,961,027 |
| Jun 22, 2026 | $49.83 | $50.74 | $49.44 | $50.66 | +2.22% | 2,121,088 |
| Jun 18, 2026 | $49.65 | $50.12 | $48.79 | $49.56 | -1.67% | 3,166,611 |
| Jun 17, 2026 | $50.93 | $51.84 | $50.23 | $50.40 | -1.58% | 1,321,420 |
| Jun 16, 2026 | $50.47 | $51.56 | $50.22 | $51.21 | -0.33% | 1,530,773 |
| Jun 15, 2026 | $51.09 | $52.27 | $50.82 | $51.38 | -4.94% | 1,907,801 |
| Jun 12, 2026 | $52.99 | $55.24 | $52.52 | $54.05 | +0.80% | 982,820 |
| Jun 11, 2026 | $55.86 | $56.03 | $53.27 | $53.62 | -2.35% | 1,497,387 |
| Jun 10, 2026 | $54.34 | $55.96 | $54.15 | $54.91 | +2.20% | 1,767,258 |
| Jun 9, 2026 | $54.88 | $55.31 | $52.58 | $53.73 | -2.86% | 1,307,109 |
| Jun 8, 2026 | $54.26 | $55.71 | $54.17 | $55.31 | +3.25% | 1,275,492 |
| Jun 5, 2026 | $55.43 | $55.89 | $53.49 | $53.57 | -3.91% | 1,458,227 |
| Jun 4, 2026 | $55.69 | $56.47 | $55.19 | $55.75 | -1.40% | 2,139,266 |
| Jun 3, 2026 | $56.58 | $56.98 | $55.90 | $56.54 | +0.96% | 2,527,177 |
| Jun 2, 2026 | $56.30 | $56.70 | $55.71 | $56.00 | -0.12% | 2,165,125 |
| Jun 1, 2026 | $55.18 | $56.93 | $55.05 | $56.07 | +4.61% | 1,336,598 |
| May 29, 2026 | $53.95 | $54.03 | $52.46 | $53.60 | -0.43% | 1,421,529 |
| May 28, 2026 | $53.83 | $54.27 | $52.84 | $53.83 | +2.57% | 1,831,656 |
| May 27, 2026 | $52.53 | $53.53 | $51.93 | $52.48 | -2.42% | 1,725,626 |
| May 26, 2026 | $55.39 | $56.20 | $53.73 | $53.78 | -5.05% | 1,240,463 |
| May 22, 2026 | $55.68 | $57.14 | $55.68 | $56.64 | +0.98% | 1,483,858 |
| May 21, 2026 | $60.32 | $60.32 | $55.81 | $56.09 | -5.76% | 4,487,339 |
| May 20, 2026 | $61.45 | $62.40 | $59.27 | $59.52 | -3.55% | 1,420,362 |
| May 19, 2026 | $61.82 | $62.13 | $60.63 | $61.71 | +1.48% | 1,289,683 |
| May 18, 2026 | $59.91 | $61.52 | $59.26 | $60.81 | +0.78% | 1,340,530 |
| May 15, 2026 | $58.74 | $60.41 | $58.23 | $60.34 | +4.14% | 1,505,279 |
| May 14, 2026 | $57.88 | $58.14 | $57.12 | $57.94 | +1.10% | 1,054,160 |
| May 13, 2026 | $56.78 | $57.38 | $55.72 | $57.31 | +1.17% | 1,456,374 |
| May 12, 2026 | $57.49 | $57.61 | $56.10 | $56.65 | +0.57% | 1,367,123 |
| May 11, 2026 | $56.27 | $56.81 | $55.87 | $56.33 | +1.94% | 1,275,427 |
| May 8, 2026 | $55.37 | $56.06 | $54.90 | $55.26 | -0.56% | 2,683,632 |
| May 7, 2026 | $58.27 | $58.27 | $54.12 | $55.57 | -3.79% | 2,854,091 |
| May 6, 2026 | $59.19 | $60.25 | $57.72 | $57.76 | -8.22% | 2,277,729 |
| May 5, 2026 | $62.86 | $63.68 | $62.40 | $62.93 | -1.39% | 1,175,720 |
| May 4, 2026 | $62.63 | $63.88 | $62.11 | $63.82 | +2.34% | 1,203,754 |
| May 1, 2026 | $62.72 | $62.81 | $60.83 | $62.36 | -1.70% | 1,081,243 |
| Apr 30, 2026 | $61.36 | $63.48 | $61.10 | $63.44 | +0.86% | 2,170,746 |
| Apr 29, 2026 | $62.30 | $62.96 | $61.55 | $62.90 | +2.90% | 1,525,317 |
| Apr 28, 2026 | $62.63 | $62.70 | $60.94 | $61.13 | -0.10% | 2,070,769 |
| Apr 27, 2026 | $61.15 | $62.25 | $61.03 | $61.19 | +1.21% | 975,542 |
| Apr 24, 2026 | $60.40 | $61.49 | $59.90 | $60.46 | -1.00% | 1,078,098 |
| Apr 23, 2026 | $61.39 | $61.91 | $60.32 | $61.07 | +1.11% | 1,758,359 |
| Apr 22, 2026 | $59.39 | $60.78 | $59.18 | $60.40 | +2.42% | 1,471,041 |
| Apr 21, 2026 | $56.70 | $59.10 | $56.04 | $58.97 | +4.48% | 1,851,838 |
| Apr 20, 2026 | $55.97 | $56.95 | $55.44 | $56.44 | +1.51% | 1,686,947 |
| Apr 17, 2026 | $55.27 | $55.83 | $52.76 | $55.60 | -5.60% | 3,537,087 |
| Apr 16, 2026 | $57.84 | $58.96 | $57.60 | $58.90 | +3.21% | 1,008,401 |
| Apr 15, 2026 | $57.07 | $57.85 | $56.34 | $57.07 | -0.45% | 1,086,090 |
| Apr 14, 2026 | $59.43 | $59.47 | $56.73 | $57.33 | -4.94% | 1,630,630 |
| Apr 13, 2026 | $60.90 | $61.63 | $59.82 | $60.31 | +0.75% | 1,116,339 |
| Apr 10, 2026 | $59.04 | $60.39 | $58.85 | $59.86 | +0.17% | 1,028,051 |
| Apr 9, 2026 | $60.37 | $61.92 | $59.18 | $59.76 | -0.96% | 2,229,370 |
| Apr 8, 2026 | $58.68 | $60.54 | $56.76 | $60.34 | -6.44% | 2,743,411 |
| Apr 7, 2026 | $64.17 | $65.13 | $63.76 | $64.49 | +1.42% | 1,299,546 |
| Apr 6, 2026 | $63.08 | $63.81 | $62.43 | $63.59 | +1.10% | 1,525,768 |
| Apr 2, 2026 | $63.82 | $64.50 | $61.80 | $62.90 | +3.69% | 1,783,291 |
| Apr 1, 2026 | $61.49 | $62.60 | $59.85 | $60.66 | -3.99% | 2,298,557 |
| Mar 31, 2026 | $64.94 | $66.05 | $61.89 | $63.18 | -2.56% | 2,339,078 |
| Mar 30, 2026 | $65.90 | $66.84 | $64.44 | $64.84 | -0.93% | 2,057,771 |
| Mar 27, 2026 | $64.84 | $65.75 | $64.24 | $65.45 | +1.95% | 2,658,047 |
| Mar 26, 2026 | $61.95 | $64.48 | $61.75 | $64.20 | +5.16% | 2,360,011 |
| Mar 25, 2026 | $60.14 | $61.08 | $60.14 | $61.05 | +0.21% | 1,180,006 |
| Mar 24, 2026 | $59.46 | $61.48 | $59.30 | $60.92 | +3.52% | 1,625,435 |
| Mar 23, 2026 | $56.81 | $59.54 | $56.59 | $58.85 | +0.60% | 1,551,601 |
| Mar 20, 2026 | $57.47 | $59.50 | $57.43 | $58.50 | +2.51% | 3,279,327 |
| Mar 19, 2026 | $58.08 | $58.39 | $56.51 | $57.07 | -0.89% | 2,507,579 |
| Mar 18, 2026 | $58.01 | $58.51 | $57.11 | $57.58 | -0.07% | 1,438,832 |
| Mar 17, 2026 | $57.00 | $58.32 | $56.82 | $57.62 | +2.24% | 1,398,494 |
| Mar 16, 2026 | $56.18 | $57.29 | $55.59 | $56.36 | -1.35% | 1,718,540 |
| Mar 13, 2026 | $55.42 | $57.39 | $54.77 | $57.13 | +1.73% | 1,168,578 |
| Mar 12, 2026 | $56.84 | $57.50 | $56.10 | $56.16 | -0.14% | 2,307,328 |
| Mar 11, 2026 | $54.90 | $56.50 | $54.57 | $56.24 | +3.23% | 1,780,782 |
| Mar 10, 2026 | $55.41 | $56.00 | $54.15 | $54.48 | -2.97% | 1,877,354 |
| Mar 9, 2026 | $57.00 | $58.32 | $55.33 | $56.15 | -0.30% | 3,216,742 |
| Mar 6, 2026 | $55.78 | $56.55 | $54.82 | $56.32 | +2.38% | 2,736,840 |
| Mar 5, 2026 | $53.98 | $55.60 | $53.98 | $55.01 | +2.76% | 2,129,818 |
| Mar 4, 2026 | $52.30 | $53.93 | $51.94 | $53.53 | +0.06% | 1,986,134 |
| Mar 3, 2026 | $54.82 | $55.29 | $52.75 | $53.50 | -1.15% | 2,095,788 |
| Mar 2, 2026 | $53.54 | $54.25 | $51.66 | $54.12 | +5.29% | 3,615,229 |
| Feb 27, 2026 | $50.20 | $51.68 | $49.62 | $51.40 | +3.59% | 2,236,710 |
| Feb 26, 2026 | $48.60 | $50.41 | $48.46 | $49.62 | -0.26% | 2,473,505 |
| Feb 25, 2026 | $50.19 | $51.18 | $48.07 | $49.75 | -1.54% | 2,303,563 |
| Feb 24, 2026 | $51.53 | $51.53 | $49.55 | $50.53 | -1.23% | 3,378,620 |
| Feb 23, 2026 | $52.44 | $52.64 | $50.77 | $51.16 | -2.35% | 1,537,229 |
| Feb 20, 2026 | $51.77 | $52.41 | $51.04 | $52.39 | +0.61% | 1,843,187 |
| Feb 19, 2026 | $50.42 | $52.20 | $50.23 | $52.07 | +4.92% | 3,157,792 |
| Feb 18, 2026 | $48.43 | $49.78 | $48.39 | $49.63 | +4.73% | 1,943,103 |
| Feb 17, 2026 | $48.25 | $48.50 | $46.25 | $47.39 | -0.86% | 1,162,563 |
| Feb 13, 2026 | $46.87 | $48.47 | $46.84 | $47.80 | +2.05% | 1,562,932 |
| Feb 12, 2026 | $48.38 | $48.38 | $45.50 | $46.84 | -3.44% | 1,814,402 |
| Feb 11, 2026 | $48.00 | $48.63 | $47.49 | $48.51 | +3.39% | 1,747,810 |
| Feb 10, 2026 | $47.74 | $47.96 | $46.63 | $46.92 | -1.59% | 1,255,021 |
| Feb 9, 2026 | $47.13 | $47.83 | $46.90 | $47.68 | +0.70% | 1,539,519 |
| Feb 6, 2026 | $45.93 | $47.68 | $45.81 | $47.35 | +3.50% | 1,531,220 |
| Feb 5, 2026 | $46.04 | $46.52 | $44.72 | $45.75 | -2.58% | 1,645,380 |
| Feb 4, 2026 | $45.00 | $47.25 | $44.93 | $46.96 | +5.39% | 2,066,236 |
| Feb 3, 2026 | $43.68 | $44.72 | $43.20 | $44.56 | +2.04% | 2,089,908 |
| Feb 2, 2026 | $43.70 | $44.18 | $42.87 | $43.67 | -3.47% | 1,835,283 |
| Jan 30, 2026 | $44.55 | $45.35 | $43.97 | $45.24 | +1.03% | 1,357,733 |
| Jan 29, 2026 | $45.33 | $46.44 | $44.51 | $44.78 | +1.87% | 2,383,888 |
| Jan 28, 2026 | $43.88 | $44.39 | $43.16 | $43.96 | +1.43% | 1,526,395 |
| Jan 27, 2026 | $42.37 | $43.48 | $42.37 | $43.34 | +1.86% | 1,401,594 |
| Jan 26, 2026 | $43.62 | $43.62 | $41.89 | $42.55 | -0.91% | 1,627,364 |
| Jan 23, 2026 | $44.02 | $44.63 | $42.60 | $42.94 | -0.49% | 1,585,885 |
| Jan 22, 2026 | $43.28 | $43.63 | $42.64 | $43.15 | -1.39% | 1,476,772 |
| Jan 21, 2026 | $44.02 | $45.02 | $43.40 | $43.76 | +1.86% | 1,962,337 |
| Jan 20, 2026 | $43.38 | $44.25 | $42.65 | $42.96 | +0.30% | 1,836,960 |
| Jan 16, 2026 | $43.18 | $43.21 | $42.48 | $42.83 | +0.09% | 1,338,068 |
| Jan 15, 2026 | $42.74 | $43.14 | $42.06 | $42.79 | -1.84% | 1,337,638 |
| Jan 14, 2026 | $42.90 | $44.93 | $42.90 | $43.59 | +2.18% | 3,066,558 |
| Jan 13, 2026 | $42.30 | $43.20 | $41.90 | $42.66 | +1.84% | 3,052,240 |
| Jan 12, 2026 | $42.04 | $42.63 | $41.59 | $41.89 | -0.85% | 1,646,638 |
| Jan 9, 2026 | $42.77 | $43.12 | $41.64 | $42.25 | -0.42% | 1,921,046 |
| Jan 8, 2026 | $40.04 | $43.38 | $39.86 | $42.43 | +6.29% | 2,311,983 |
| Jan 7, 2026 | $41.02 | $41.05 | $39.72 | $39.92 | -3.11% | 1,548,448 |
| Jan 6, 2026 | $41.51 | $42.21 | $40.94 | $41.20 | -0.51% | 1,563,587 |
| Jan 5, 2026 | $44.00 | $44.20 | $40.50 | $41.41 | -4.50% | 1,645,349 |
| Jan 2, 2026 | $42.37 | $43.58 | $41.84 | $43.36 | +2.17% | 1,697,426 |
| Dec 31, 2025 | $42.75 | $42.83 | $42.09 | $42.44 | -0.82% | 813,392 |
| Dec 30, 2025 | $42.61 | $43.07 | $42.53 | $42.79 | +1.69% | 852,411 |
| Dec 29, 2025 | $41.83 | $42.34 | $41.83 | $42.08 | +1.28% | 1,226,822 |
| Dec 26, 2025 | $41.84 | $41.84 | $41.08 | $41.55 | -0.43% | 696,840 |
| Dec 24, 2025 | $41.64 | $41.85 | $41.31 | $41.73 | -0.02% | 350,563 |
| Dec 23, 2025 | $42.04 | $42.20 | $41.13 | $41.74 | -0.45% | 1,042,551 |
| Dec 22, 2025 | $41.73 | $42.73 | $41.58 | $41.93 | +1.99% | 1,316,064 |
| Dec 19, 2025 | $40.98 | $41.88 | $40.98 | $41.11 | +0.49% | 2,967,872 |
| Dec 18, 2025 | $42.84 | $42.86 | $40.70 | $40.91 | -4.97% | 1,845,548 |
| Dec 17, 2025 | $41.94 | $43.11 | $41.78 | $43.05 | +4.06% | 1,570,225 |
| Dec 16, 2025 | $42.26 | $42.60 | $41.02 | $41.37 | -4.26% | 1,366,453 |
| Dec 15, 2025 | $44.30 | $44.30 | $42.50 | $43.21 | -2.35% | 1,351,030 |
| Dec 12, 2025 | $45.53 | $45.70 | $44.21 | $44.25 | -1.43% | 1,297,459 |
| Dec 11, 2025 | $44.91 | $45.61 | $44.66 | $44.89 | -1.88% | 1,746,600 |
| Dec 10, 2025 | $44.62 | $46.08 | $44.00 | $45.75 | +2.72% | 1,888,305 |
| Dec 9, 2025 | $44.33 | $45.10 | $44.33 | $44.54 | +0.27% | 1,146,981 |
| Dec 8, 2025 | $44.61 | $45.54 | $44.35 | $44.42 | -1.77% | 1,392,241 |
| Dec 5, 2025 | $44.52 | $45.93 | $44.49 | $45.22 | +1.32% | 1,388,133 |
| Dec 4, 2025 | $44.28 | $44.73 | $44.26 | $44.63 | +0.79% | 1,034,052 |
| Dec 3, 2025 | $43.32 | $44.63 | $43.16 | $44.28 | +3.10% | 1,151,497 |
| Dec 2, 2025 | $43.19 | $43.47 | $42.55 | $42.95 | -1.29% | 1,099,100 |
| Dec 1, 2025 | $42.44 | $43.84 | $42.25 | $43.51 | +2.62% | 1,355,892 |
| Nov 28, 2025 | $41.58 | $42.67 | $41.47 | $42.40 | +1.75% | 485,133 |
| Nov 26, 2025 | $41.30 | $42.20 | $41.23 | $41.67 | +1.07% | 1,203,633 |
| Nov 25, 2025 | $40.92 | $41.30 | $40.30 | $41.23 | -0.22% | 1,265,730 |
| Nov 24, 2025 | $40.70 | $41.46 | $40.05 | $41.32 | +0.61% | 2,012,374 |
| Nov 21, 2025 | $40.15 | $41.53 | $39.93 | $41.07 | +1.51% | 1,376,357 |
| Nov 20, 2025 | $41.19 | $42.31 | $40.36 | $40.46 | -1.39% | 1,752,658 |
| Nov 19, 2025 | $40.20 | $41.11 | $39.70 | $41.03 | -0.32% | 1,629,924 |
| Nov 18, 2025 | $39.71 | $41.64 | $39.55 | $41.16 | +2.69% | 1,495,930 |
| Nov 17, 2025 | $41.27 | $41.67 | $39.88 | $40.08 | -3.26% | 1,423,959 |
| Nov 14, 2025 | $40.39 | $41.49 | $40.30 | $41.43 | +1.54% | 1,811,585 |
| Nov 13, 2025 | $40.05 | $41.33 | $40.01 | $40.80 | +2.31% | 2,062,058 |
| Nov 12, 2025 | $40.06 | $40.85 | $39.70 | $39.88 | -1.63% | 2,013,267 |
| Nov 11, 2025 | $39.77 | $40.93 | $39.74 | $40.54 | +2.48% | 2,202,062 |
| Nov 10, 2025 | $39.51 | $39.73 | $38.80 | $39.56 | +0.53% | 1,640,147 |
| Nov 7, 2025 | $38.29 | $39.45 | $37.74 | $39.35 | +3.72% | 1,943,309 |
| Nov 6, 2025 | $37.82 | $39.16 | $37.82 | $37.94 | +2.02% | 2,099,461 |
| Nov 5, 2025 | $38.82 | $39.08 | $37.14 | $37.19 | -4.03% | 2,979,690 |
| Nov 4, 2025 | $38.92 | $38.99 | $38.25 | $38.75 | -1.30% | 2,134,186 |
| Nov 3, 2025 | $39.50 | $39.89 | $38.38 | $39.26 | – | 1,972,737 |
Seasonality
MTDR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.3% | -0.9% | -3.4% | 16.5% | 1.4% | 4.1% | 4.0% | 1.8% | -2.0% | 1.6% | 3.2% | -0.5% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 9 |
| 2026 | 6.6% | 14.5% | 22.9% | 0.4% | -14.9% | -7.1% | 0.2% | 17.2% | -11.1% | 18.0% | -12.2% | |
| 2025 | 3.1% | -9.2% | -2.4% | -22.6% | 9.6% | 11.0% | 4.5% | 1.6% | -10.8% | -12.2% | 8.5% | 0.1% |
| 2024 | -3.5% | 15.4% | 5.7% | -6.7% | 2.2% | -6.1% | 3.2% | -7.4% | -12.9% | 5.4% | 15.7% | -6.2% |
| 2023 | 15.6% | -18.5% | -11.4% | 2.9% | -10.0% | 19.0% | 6.3% | 14.4% | -6.3% | 3.7% | -5.8% | -1.8% |
| 2022 | 21.3% | 10.8% | 6.9% | -7.9% | 24.9% | -23.5% | 24.0% | 3.3% | -17.9% | 35.8% | 0.0% | -13.7% |
| 2021 | 26.7% | 36.7% | 12.4% | 12.2% | 16.6% | 17.5% | -14.2% | -6.9% | 32.3% | 10.0% | -6.1% | -6.0% |
| 2020 | -18.4% | -34.3% | -74.3% | 183.9% | 11.4% | 8.4% | 2.1% | 12.1% | -15.1% | -14.4% | 44.0% | 18.5% |
| 2019 | 25.6% | -4.6% | 3.9% | 1.9% | -16.5% | 20.9% | -11.3% | -11.2% | 5.6% | -15.8% | 1.2% | 27.6% |
| 2018 | 4.1% | -11.0% | 3.6% | 9.5% | -14.3% | 7.1% | 11.5% | -2.3% | 0.9% | -12.7% | -20.9% | -31.9% |
| 2017 | 2.2% | -8.6% | -1.2% | -8.9% | 5.1% | -6.2% | 13.5% | -2.8% | 15.1% | -2.2% | 7.7% | 8.8% |
See a number that looks wrong?