Australia markets open in 6 hours 31 minutes

Matador Resources Co (7MR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
56.50+0.50 (+0.89%)
As of 06:59PM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202456.5056.5056.5056.5056.50-
28 May 202455.5056.5055.5056.0056.00-
27 May 202455.5055.5055.5055.5055.50-
24 May 202455.5055.5055.0055.5055.50-
23 May 202456.0056.0055.0055.0055.00-
22 May 202457.5057.5055.5055.5055.50-
21 May 202457.0057.5057.0057.5057.50-
20 May 202457.0057.0057.0057.0057.00-
17 May 202456.5056.5056.5056.5056.50-
16 May 202458.0058.0057.0057.0057.00-
16 May 20240.2 Dividend
15 May 202458.5058.5057.5057.5057.30-
14 May 202458.0058.0057.5058.0057.80-
13 May 202459.0059.0058.0058.0057.80-
10 May 202460.5060.5060.5060.5060.29-
09 May 202459.5059.5059.5059.5059.29-
08 May 202459.5059.5059.0059.0058.79-
07 May 202459.5059.5059.0059.0058.79-
06 May 202458.5059.5058.5059.5059.29-
03 May 202458.0058.0057.5058.0057.80-
02 May 202457.5057.5056.5057.5057.30-
30 Apr 202461.5061.5058.0058.0057.80-
29 Apr 202461.0061.0060.0061.0060.79-
26 Apr 202461.0061.0060.5060.5060.29-
25 Apr 202460.5060.5060.0060.5060.29-
24 Apr 202461.5061.5060.0060.5060.29-
23 Apr 202460.5060.5059.5060.5060.29-
22 Apr 202460.5061.0060.0060.0059.79-
19 Apr 202460.0061.0059.5060.0059.79-
18 Apr 202461.5061.5060.5060.5060.29-
17 Apr 202463.0063.0061.0061.5061.29-
16 Apr 202463.5063.5061.5063.0062.78-
15 Apr 202464.0064.5063.5063.5063.28-
12 Apr 202465.0065.0064.5064.5064.28-
11 Apr 202465.0065.0064.0064.5064.28-
10 Apr 202463.0064.5063.0064.5064.28-
09 Apr 202463.0063.5063.0063.0062.78-
08 Apr 202464.5064.5063.5063.5063.28-
05 Apr 202463.5063.5063.5063.5063.28-
04 Apr 202463.0063.0063.0063.0062.78-
03 Apr 202461.5062.0061.5062.0061.78-
02 Apr 202462.5063.0062.5063.0062.78-
28 Mar 202460.1261.0660.1261.0660.85-
27 Mar 202459.4860.2859.4859.7459.53-
26 Mar 202461.4461.4460.6260.6660.45-
25 Mar 202462.3463.6462.3463.2863.06-
22 Mar 202463.0063.3462.3662.7662.54-
21 Mar 202461.7662.8661.7662.8662.64-
20 Mar 202461.6461.9061.5661.7261.51-
19 Mar 202460.9261.9460.8861.8261.60-
18 Mar 202460.8660.9860.4260.9860.77-
15 Mar 202460.6860.9660.6860.9660.75-
14 Mar 202460.3460.3660.3460.3660.15-
13 Mar 202459.1260.1659.1260.1659.95-
12 Mar 202458.9459.2258.8059.2259.01-
11 Mar 202458.5858.5858.4258.5858.38-
08 Mar 202458.5459.5058.5058.8458.64-
07 Mar 202457.9859.0657.9258.7058.50-
06 Mar 202457.6058.8457.6058.3058.10-
05 Mar 202457.4858.5857.4658.3258.12-
04 Mar 202459.0259.1457.6657.6657.46-
01 Mar 202458.2259.0458.0459.0458.83-
29 Feb 202457.5457.7457.3057.7457.54-
28 Feb 202457.1257.5257.0857.5257.32-
27 Feb 202456.1456.8256.1456.8256.62-
26 Feb 202455.7855.7855.6855.6855.49-
23 Feb 202455.8655.8654.9655.5055.31-
22 Feb 202455.5656.3655.4455.9055.71-
22 Feb 20240.2 Dividend
21 Feb 202452.4253.7252.4253.7253.33-
20 Feb 202454.7054.7054.1854.2053.81-
19 Feb 202454.8054.8454.7854.8454.45-
16 Feb 202454.4855.3854.4055.1254.72-
15 Feb 202452.3054.7052.1454.7054.31-
14 Feb 202452.1253.0852.1253.0852.70-
13 Feb 202452.2652.2652.2252.2251.84-
12 Feb 202450.3852.4250.3852.3451.96-
09 Feb 202451.1651.2850.5450.7050.34-
08 Feb 202450.1451.2250.1251.2250.85-
07 Feb 202449.7350.3449.5850.3449.98-
06 Feb 202448.9450.1248.9449.9949.63-
05 Feb 202449.0649.2748.3349.2748.92-
02 Feb 202449.4949.6749.0849.0848.73-
01 Feb 202450.6250.9650.5850.9650.59-
31 Jan 202452.1852.2051.5851.5851.21-
30 Jan 202451.0451.0450.9050.9050.53-
29 Jan 202450.8050.9250.5050.5050.14-
26 Jan 202450.6851.0450.2450.2649.90-
25 Jan 202449.6150.0049.4650.0049.64-
24 Jan 202449.0449.9748.8649.3148.96-
23 Jan 202449.1249.8948.9149.2348.88-
22 Jan 202448.8449.7448.8449.2148.86-
19 Jan 202448.9449.0448.9449.0448.69-
18 Jan 202448.4249.0548.4249.0548.70-
17 Jan 202448.8748.8848.4848.5448.19-
16 Jan 202450.2650.4649.5749.5749.21-
15 Jan 202450.2650.3250.1650.2849.92-
12 Jan 202449.5550.7849.5250.0449.6824
11 Jan 202449.7249.7649.6249.7649.40-
10 Jan 202449.6449.6449.3149.4349.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...