Australia markets close in 4 hours 13 minutes

Matador Resources Co (7MR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
44.80+0.40 (+0.90%)
At close: 09:31PM CEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 202444.2044.8044.0044.8044.80-
10 Sept 202445.8046.0044.2044.4044.40-
09 Sept 202445.8046.0045.0045.4045.40-
06 Sept 202446.2046.8045.0045.4045.40-
05 Sept 202446.8046.8046.0046.0046.00-
04 Sept 202448.0048.2047.4047.4047.40-
03 Sept 202451.0051.0048.0048.0048.00-
02 Sept 202451.0051.0051.0051.0051.00-
30 Aug 202452.5052.5050.5050.5050.50-
29 Aug 202451.5052.0051.5052.0052.00-
28 Aug 202451.0051.0050.5051.0051.00-
27 Aug 202452.0052.0050.5050.5050.50-
26 Aug 202451.0052.5051.0052.0052.00-
23 Aug 202450.0051.0050.0051.0051.00-
22 Aug 202450.0050.0049.6050.0050.00-
21 Aug 202450.5050.5049.8050.0050.00-
20 Aug 202451.5051.5049.6049.6049.60-
19 Aug 202451.0051.0050.5050.5050.50-
16 Aug 202452.0052.0051.0051.0051.00-
15 Aug 202450.0052.0050.0052.0052.00-
15 Aug 20240.2 Dividend
14 Aug 202450.5050.5049.6050.0049.80-
13 Aug 202451.0051.0050.0050.0049.80-
12 Aug 202450.5051.0050.5051.0050.80-
09 Aug 202450.5050.5050.5050.5050.30-
08 Aug 202448.8050.5048.8050.5050.30-
07 Aug 202449.0049.8048.8048.8048.60-
06 Aug 202448.8049.2048.4049.2049.00-
05 Aug 202449.4049.4046.0046.0045.82-
02 Aug 202454.0054.0054.0054.0053.78-
01 Aug 202456.5057.0054.5054.5054.28-
31 July 202455.5057.0055.5057.0056.77-
30 July 202455.5055.5055.0055.5055.28150
29 July 202456.5056.5055.0055.0054.78-
26 July 202456.5057.0056.5057.0056.77-
25 July 202456.5056.5056.0056.5056.27-
24 July 202457.5057.5056.5056.5056.27-
23 July 202458.5058.5055.5056.0055.78-
22 July 202458.5058.5057.5057.5057.27-
19 July 202459.5059.5058.5058.5058.27-
18 July 202459.5060.0059.5060.0059.76-
17 July 202459.0060.0059.0059.0058.76-
16 July 202459.0059.0058.5059.0058.76-
15 July 202457.0059.0056.5059.0058.76-
12 July 202456.5056.5056.5056.5056.27-
11 July 202455.0056.5055.0056.5056.27-
10 July 202454.0055.0054.0055.0054.78-
09 July 202454.5054.5054.5054.5054.28-
08 July 202453.5054.0053.5054.0053.78-
05 July 202456.0056.0054.5054.5054.28-
04 July 202456.0056.0056.0056.0055.78-
03 July 202455.5055.5055.5055.5055.28-
02 July 202455.5056.0055.0056.0055.78-
01 July 202455.0055.5055.0055.0054.78-
28 June 202455.5056.0055.5055.5055.28-
27 June 202454.5054.5054.5054.5054.28-
26 June 202455.0055.5054.5054.5054.28-
25 June 202455.0055.0054.0054.5054.28-
24 June 202453.0055.0053.0055.0054.78-
21 June 202454.0054.0053.0053.0052.79-
20 June 202453.0053.5053.0053.0052.79-
19 June 202453.0053.0053.0053.0052.7913
18 June 202452.0053.5052.0053.5053.29-
17 June 202452.0052.0051.5051.5051.29-
14 June 202453.0053.0052.0052.0051.79-
13 June 202454.5054.5053.0053.0052.79-
12 June 202455.5055.5054.0054.0053.78-
11 June 202455.5055.5055.0055.0054.78-
10 June 202453.5055.5053.5055.5055.28-
07 June 202453.5053.5053.0053.0052.79-
06 June 202453.0053.5053.0053.5053.29-
05 June 202453.0053.0052.5052.5052.29-
04 June 202454.0054.0052.5052.5052.29-
03 June 202458.5058.5058.5058.5058.27-
31 May 202457.0057.0056.5057.0056.77-
30 May 202456.5057.5056.5057.5057.27-
29 May 202456.5056.5056.5056.5056.27-
28 May 202455.5056.5055.5056.0055.78-
27 May 202455.5055.5055.5055.5055.28-
24 May 202455.5055.5055.0055.5055.28-
23 May 202456.0056.0055.0055.0054.78-
22 May 202457.5057.5055.5055.5055.28-
21 May 202457.0057.5057.0057.5057.27-
20 May 202457.0057.0057.0057.0056.77-
17 May 202456.5056.5056.5056.5056.27-
16 May 202458.0058.0057.0057.0056.77-
16 May 20240.2 Dividend
15 May 202458.5058.5057.5057.5057.07-
14 May 202458.0058.0057.5058.0057.57-
13 May 202459.0059.0058.0058.0057.57-
10 May 202460.5060.5060.5060.5060.05-
09 May 202459.5059.5059.5059.5059.06-
08 May 202459.5059.5059.0059.0058.56-
07 May 202459.5059.5059.0059.0058.56-
06 May 202458.5059.5058.5059.5059.06-
03 May 202458.0058.0057.5058.0057.57-
02 May 202457.5057.5056.5057.5057.07-
30 Apr 202461.5061.5058.0058.0057.57-
29 Apr 202461.0061.0060.0061.0060.54-
26 Apr 202461.0061.0060.5060.5060.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...