Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ

556.22

-4.91(-0.88%)

Updated at January 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 07, 2026560.87561.13561.13589.98558.29402,100
January 06, 2026575.02558.01558.01578.5532.45732,348
January 05, 2026592.21588.4588.4592.99572.52341,503
January 02, 2026582.02593.87593.87598.79580282,000
December 31, 2025583.21582.34582.34592.72581.52155,807
December 30, 2025588.39583.73583.73590578139,211
December 29, 2025598589.47589.47599.98587.02293,700
December 26, 2025608.34598.91598.91608.34597.797,809
December 24, 2025601.36602.82602.82615601.36103,015
December 23, 2025597.61602.21602.21609.8593214,100
December 22, 2025585.21602.83602.83609.98585.21329,500
December 19, 2025552.42591.02591.02593.59551.38932,516
December 18, 2025546544.41544.41555.5535.33348,438
December 17, 2025551.9546.19546.19561544.85239,800
December 16, 2025554.78554.57554.57560544.24270,722
December 15, 2025571.84560.55560.55573.67552.75245,801
December 12, 2025570.11571.44571.44577.21561.05177,491
December 11, 2025559.13571.33571.33589.67554292,500
December 10, 2025552.97552.47552.47555.39546.2283,218
December 09, 2025565.8553.83553.83569.83551233,425
December 08, 2025576.9568.57568.57576.97561.2333,215
December 05, 2025585.39577.3577.3593573220,906
December 04, 2025574.89586.21586.21594.27573205,033
December 03, 2025579.67579.89579.89592.88570.5264,600
December 02, 2025579.9573.15573.15598.77569.04290,928
December 01, 2025593.82579.45579.45594.03577.59298,162
November 28, 2025600596.98596.98605590.34116,258
November 26, 2025592.04601.03601.03604.81585.09254,400
November 25, 2025588.27592.04592.04594.46566.99359,800
November 24, 2025547.96587.92587.92594.99545762,700
November 21, 2025542.85547.96547.96565.15535567,226
November 20, 2025562.71542.12542.12571.16540.01270,700
November 19, 2025554.39555.6555.6570.24553.24237,500
November 18, 2025545.38558.99558.99577.9545.38353,100
November 17, 2025525553.42553.42555.12520.45471,000
November 14, 2025509.5529.21529.21534.95505263,400
November 13, 2025527.37514.93514.93531513.82295,900
November 12, 2025536.39528.94528.94542.19520452,800
November 11, 2025491.39541.5541.5544.25491.39508,300
November 10, 2025498495.88495.88505.05486.04324,302
November 07, 2025488.03489.26489.26494.55476.61294,200
November 06, 2025471.22488.58488.58491.91471.22397,829
November 05, 2025450.9475.87475.87496.98446.2760,008
November 04, 2025406.22444.64444.64469.954051.25M
November 03, 2025421.64412.35412.35430.5399623,324
October 31, 2025428.5418.9418.9433.12410.5385,618
October 30, 2025423.74427.52427.52434.98420.51288,407
October 29, 2025427.07421.6421.6434.48393.61664,339
October 28, 2025430.14429.18429.18435426.66279,302
October 27, 2025423.61435.78435.78436.84423.61261,800
October 24, 2025426.63421.5421.5429.98417.35163,800
October 23, 2025415.96423.87423.87424.92415207,273
October 22, 2025426.57415.95415.95430.25413.82287,933
October 21, 2025441.08430430445.06427.06249,787
October 20, 2025442.97439.97439.97442.97418.56279,000
October 17, 2025434.95438.9438.9440.17427.52202,060
October 16, 2025433.45442.13442.13449.02433.45272,416
October 15, 2025444.33433.45433.45451.41425.02262,987
October 14, 2025426.56437.1437.1439.45420.02241,692
October 13, 2025427.07427.73427.73430.75420280,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved