Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Matador Resources Co (7MR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

54.16

+1.58

(+3.00%)

At close: 06:13PM CET

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	52.86	54.16	52.86	54.16	54.16	-
30 Nov 2023	52.82	54.30	52.58	52.58	52.58	-
29 Nov 2023	52.50	52.88	52.50	52.68	52.68	-
28 Nov 2023	53.16	53.24	52.28	52.60	52.60	-
27 Nov 2023	53.16	53.22	52.28	52.36	52.36	-
24 Nov 2023	53.24	54.08	52.98	53.46	53.46	-
23 Nov 2023	53.20	53.32	53.16	53.30	53.30	-
22 Nov 2023	53.40	53.66	52.06	53.00	53.00	-
21 Nov 2023	53.00	53.04	51.90	52.50	52.50	-
20 Nov 2023	52.92	53.88	52.90	53.46	53.46	-
17 Nov 2023	51.80	53.24	51.80	52.92	52.92	-
16 Nov 2023	53.58	53.58	50.62	51.12	51.12	-
15 Nov 2023	53.46	54.36	53.42	53.52	53.52	-
14 Nov 2023	53.72	53.72	53.34	53.40	53.40	-
13 Nov 2023	52.42	53.82	52.42	53.82	53.82	-
10 Nov 2023	51.80	52.40	51.00	52.40	52.40	-
09 Nov 2023	51.34	52.10	51.34	52.10	52.10	200
09 Nov 2023	0.2 Dividend
08 Nov 2023	53.68	53.82	52.98	52.98	52.78	-
08 Nov 2023	0.2 Dividend
07 Nov 2023	56.02	56.12	53.96	53.96	53.56	-
06 Nov 2023	57.94	57.94	57.16	57.16	56.73	-
03 Nov 2023	59.20	59.20	57.44	57.82	57.39	-
02 Nov 2023	57.24	59.36	57.24	59.36	58.92	160
01 Nov 2023	58.10	58.48	55.34	55.34	54.93	-
31 Oct 2023	56.48	58.40	56.30	58.40	57.96	-
30 Oct 2023	57.12	57.20	56.28	56.28	55.86	-
27 Oct 2023	56.80	57.04	55.86	57.04	56.61	-
26 Oct 2023	57.78	57.78	56.82	57.02	56.59	-
25 Oct 2023	59.18	59.38	56.26	58.32	57.88	-
24 Oct 2023	59.56	60.46	59.44	59.58	59.14	-
23 Oct 2023	61.22	61.22	60.26	61.22	60.76	-
20 Oct 2023	62.78	62.84	61.66	61.66	61.20	-
19 Oct 2023	61.60	62.66	61.48	62.66	62.19	-
18 Oct 2023	60.98	61.80	60.96	61.72	61.26	-
17 Oct 2023	60.32	61.74	60.08	61.14	60.68	-
16 Oct 2023	60.08	60.36	60.06	60.26	59.81	-
13 Oct 2023	57.28	59.16	57.20	59.02	58.58	59
12 Oct 2023	55.66	57.32	55.66	57.32	56.89	-
11 Oct 2023	55.98	56.42	54.72	55.54	55.13	-
10 Oct 2023	55.90	56.30	55.84	55.84	55.42	-
09 Oct 2023	52.04	53.90	52.04	53.02	52.62	-
06 Oct 2023	50.56	52.56	50.56	52.56	52.17	-
05 Oct 2023	51.28	51.28	50.68	50.88	50.50	-
04 Oct 2023	53.96	53.96	51.18	51.18	50.80	-
03 Oct 2023	53.86	53.86	53.38	53.80	53.40	-
02 Oct 2023	56.20	56.28	53.66	53.66	53.26	-
29 Sept 2023	57.20	57.32	56.82	56.82	56.40	-
28 Sept 2023	58.04	58.04	58.04	58.04	57.61	-
27 Sept 2023	55.40	56.10	55.38	56.10	55.68	-
26 Sept 2023	54.70	55.20	54.68	55.20	54.79	-
25 Sept 2023	53.62	54.28	53.58	54.28	53.87	-
22 Sept 2023	53.78	54.44	53.66	53.66	53.26	-
21 Sept 2023	54.20	54.66	53.60	53.98	53.58	-
20 Sept 2023	56.16	56.20	54.90	54.90	54.49	-
19 Sept 2023	57.10	57.70	56.04	56.04	55.62	-
18 Sept 2023	57.48	58.60	57.42	57.44	57.01	-
15 Sept 2023	58.86	58.86	57.56	57.64	57.21	99
14 Sept 2023	58.12	58.94	58.12	58.94	58.50	-
13 Sept 2023	58.44	58.54	57.60	57.60	57.17	-
12 Sept 2023	56.62	58.82	56.62	58.80	58.36	-
11 Sept 2023	58.86	58.90	57.00	57.00	56.57	360
08 Sept 2023	58.44	58.88	58.30	58.88	58.44	-
07 Sept 2023	59.24	59.52	58.50	58.50	58.06	-
06 Sept 2023	58.92	59.16	58.72	59.16	58.72	-
05 Sept 2023	59.46	60.00	59.46	60.00	59.55	-
04 Sept 2023	59.56	59.56	59.56	59.56	59.12	-
01 Sept 2023	58.38	59.70	58.36	59.70	59.25	-
31 Aug 2023	57.26	58.10	57.26	57.96	57.53	-
30 Aug 2023	56.42	57.44	56.30	57.30	56.87	-
29 Aug 2023	56.22	56.82	56.14	56.28	55.86	-
28 Aug 2023	56.12	56.96	56.10	56.44	56.02	-
25 Aug 2023	55.42	56.38	55.40	56.38	55.96	-
24 Aug 2023	55.70	56.00	55.58	55.58	55.16	-
23 Aug 2023	55.96	56.24	55.90	55.94	55.52	-
22 Aug 2023	56.10	57.00	56.10	56.92	56.49	24
21 Aug 2023	55.70	56.14	55.70	56.14	55.72	-
18 Aug 2023	55.26	55.98	55.26	55.98	55.56	-
17 Aug 2023	53.54	55.88	53.54	55.56	55.15	-
16 Aug 2023	52.68	54.34	52.68	54.34	53.93	-
15 Aug 2023	54.06	54.06	52.90	52.90	52.50	-
14 Aug 2023	53.24	53.36	53.10	53.34	52.94	-
11 Aug 2023	52.50	53.56	52.40	53.46	53.06	-
10 Aug 2023	53.52	53.52	52.32	52.56	52.17	-
10 Aug 2023	0.15 Dividend
09 Aug 2023	53.44	54.16	53.44	54.08	53.53	-
08 Aug 2023	52.86	52.94	51.98	52.58	52.04	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	52.28	52.36	52.20	52.36	51.82	-
03 Aug 2023	50.40	52.46	50.32	52.46	51.92	-
02 Aug 2023	50.74	51.18	50.44	50.44	49.92	100
01 Aug 2023	50.02	50.08	49.04	49.04	48.54	-
31 July 2023	48.56	49.24	48.54	49.24	48.74	-
28 July 2023	48.35	48.77	48.19	48.55	48.05	-
27 July 2023	47.33	50.10	47.18	50.10	49.59	-
26 July 2023	51.02	51.02	50.82	50.82	50.30	-
25 July 2023	50.98	51.96	50.96	51.52	50.99	-
24 July 2023	49.86	51.52	49.85	51.26	50.74	-
21 July 2023	49.69	50.24	49.69	50.06	49.55	-
20 July 2023	49.32	49.65	49.16	49.16	48.66	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,232.25+1,097.45(+1.89%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Matador Resources Co (7MR.SG)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,232.25
+1,097.45(+1.89%)