Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ

447.72

+6.56(+1.49%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	447.96	447.72	447.72	454.98	442.4	222,396
March 20, 2026	454.81	441.16	441.16	466.9	438.87	536,449
March 19, 2026	442.64	454.22	454.22	460	439.68	280,401
March 18, 2026	440	442	442	446.18	427.76	314,227
March 17, 2026	440.02	443.18	443.18	452.2	440.02	193,899
March 16, 2026	446.84	440.83	440.83	455	440	345,481
March 13, 2026	440.64	444.83	444.83	448.07	434.3	220,736
March 12, 2026	427.27	438.73	438.73	441.37	421.55	285,924
March 11, 2026	427.95	431.53	431.53	438	426.04	279,392
March 10, 2026	433.04	432.78	432.78	443.42	430.21	254,462
March 09, 2026	429.42	433.2	433.2	438.84	418.72	288,833
March 06, 2026	431.65	432.83	432.83	439.43	421.88	476,025
March 05, 2026	434.5	439.34	439.34	444.43	426.97	275,400
March 04, 2026	429.86	434.8	434.8	443.61	424.59	251,891
March 03, 2026	428.69	425.85	425.85	432.06	422.16	283,888
March 02, 2026	430.23	435.62	435.62	438.73	421.45	218,000
February 27, 2026	441.33	432	432	442.5	430.01	407,600
February 26, 2026	437.2	445.85	445.85	448.13	430	338,001
February 25, 2026	440	435.01	435.01	447.01	434.67	474,600
February 24, 2026	437.92	440	440	452.3	431.14	311,900
February 23, 2026	424.2	437.79	437.79	440.99	424.2	540,200
February 20, 2026	435.01	435.01	0	448.15	424.49	468,970
February 19, 2026	452.02	436.87	0	461.98	427.78	1.23M
February 18, 2026	486.71	491.49	0	498.1	480	316,817
February 17, 2026	462.37	487.32	0	495	462.04	403,100
February 13, 2026	474.31	464.71	0	482.99	458.07	245,800
February 12, 2026	483.9	473.79	0	484.25	468.08	256,434
February 11, 2026	483.03	481	0	483.03	463.53	298,200
February 10, 2026	488.3	478.83	0	499.55	475.34	432,200
February 09, 2026	477.6	488.26	0	490.5	471.39	397,913
February 06, 2026	475.69	477.6	0	482.88	465.2	338,615
February 05, 2026	478.9	463.42	0	486.88	458	382,883
February 04, 2026	478.75	478.61	0	482.06	472.52	350,300
February 03, 2026	486.17	482.45	0	491.29	467.86	339,931
February 02, 2026	483.11	489.73	0	497.73	481.02	256,922
January 30, 2026	489.75	489.31	0	497.54	480.02	668,600
January 29, 2026	497.38	494.69	0	500.15	485.96	264,611
January 28, 2026	504.36	496.54	0	506.4	492	180,944
January 27, 2026	495.03	500.39	0	501.68	487.88	244,436
January 26, 2026	476.71	499.17	0	502.36	474.86	336,527
January 23, 2026	497.32	480.45	0	499	465.98	434,832
January 22, 2026	496.97	498.04	0	504	492.01	231,520
January 21, 2026	498.3	496.97	0	505	492.69	313,300
January 20, 2026	491.94	504.95	0	506.61	483.55	222,800
January 16, 2026	495.75	501.68	0	511.94	492.5	276,248
January 15, 2026	503.65	495.88	0	510.5	495.36	217,630
January 14, 2026	492.6	505.23	0	508.76	487.19	346,659
January 13, 2026	511.57	493.9	0	514.36	493.19	430,391
January 12, 2026	513.87	510.53	0	517.71	504.49	297,359
January 09, 2026	554.99	514.06	0	555.1	511.03	703,253
January 08, 2026	559.91	556.22	0	568	547.8	264,500
January 07, 2026	560.87	561.13	0	589.98	558.29	402,100
January 06, 2026	575.02	558.01	0	578.5	532.45	732,348
January 05, 2026	592.21	588.4	0	592.99	572.52	341,503
January 02, 2026	582.02	593.87	0	598.79	580	282,000
December 31, 2025	583.21	582.34	0	592.72	581.52	155,807
December 30, 2025	588.39	583.73	0	590	578	139,211
December 29, 2025	598	589.47	0	599.98	587.02	293,700
December 26, 2025	608.34	598.91	0	608.34	597.7	97,809
December 24, 2025	601.36	602.82	0	615	601.36	103,015