Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ

455.60

+22.71(+5.25%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025435.99432.89432.89436.59428281,201
September 04, 2025436.3431.21431.21438.74426257,728
September 03, 2025435.49435.27435.27441422.02369,244
September 02, 2025435.25436.11436.11443430.46429,403
August 29, 2025436.67437.85437.85439429.23304,215
August 28, 2025426.59437.17437.17438.3425.02286,974
August 27, 2025424.53425.06425.06437.06422.47397,960
August 26, 2025412.69424.86424.86426.73412.19427,305
August 25, 2025415.74412.23412.23423.2410.1248,847
August 22, 2025405.29414.68414.68419.99404.16465,950
August 21, 2025397.35407.09407.09414.5392.97594,102
August 20, 2025380.61391.66391.66393.77378.55314,000
August 19, 2025388.31379.55379.55391.27374.5507,406
August 18, 2025354.56391.43391.43393.76351.32806,100
August 15, 2025370369.84369.84371.4360264,063
August 14, 2025370.56371.37371.37375.67364.19322,504
August 13, 2025360373.46373.46375.06357.76731,334
August 12, 2025352.48359359359.99348.88488,664
August 11, 2025344.31349.5349.5352.48342.73274,015
August 08, 2025340.98345.73345.73348.34339.31355,364
August 07, 2025338.09342.29342.29346.5333.24381,500
August 06, 2025340.57338.11338.11343.17331337,606
August 05, 2025350338.91338.91350314.81.23M
August 04, 2025302.05312.11312.11316.74299.17404,945
August 01, 2025298.79302.17302.17308.52298236,800
July 31, 2025291302.51302.51312.05290535,500
July 30, 2025297289.88289.88302286.44535,428
July 29, 2025295.42294.4294.4298.29288.88259,851
July 28, 2025299.57294.16294.16305.59293.85292,500
July 25, 2025298.92298.4298.4301.82296.17300,049
July 24, 2025309.83299.17299.17312298.79360,100
July 23, 2025314.58306.76306.76324306.35375,332
July 22, 2025329.5313.4313.4332.75312.5583,523
July 21, 2025334.02330.94330.94337.4328.53232,219
July 18, 2025350334.13334.13351.2331.24326,009
July 17, 2025343348.73348.73352343362,017
July 16, 2025327.15344.97344.97357.91327.151.3M
July 15, 2025322.5311.14311.14322.5307.43274,076
July 14, 2025315.04319.87319.87327.59314.57317,105
July 11, 2025311.88315.46315.46316.96309.62163,900
July 10, 2025308.46314.64314.64314.86305.02188,652
July 09, 2025290.61308.59308.59310290.61352,030
July 08, 2025289.53287.52287.52292.29285250,717
July 07, 2025294.96289.17289.17297.81284.72151,256
July 03, 2025302.01298.87298.87304298108,700
July 02, 2025299.52300.15300.15311.21295.43340,923
July 01, 2025300.01300.16300.16301.39291.45217,900
June 30, 2025303.09302.64302.64308.92299.21271,309
June 27, 2025301.54300.75300.75314.22295.62540,500
June 26, 2025280.42299.51299.51300.3278472,768
June 25, 2025284.44277.64277.64284.99277.64171,100
June 24, 2025283.27284.98284.98290279298,118
June 23, 2025284.5282.99282.99285.5276.67300,132
June 20, 2025286.99285.73285.73287.85279.33374,800
June 18, 2025276.99282.72282.72286.29276.99297,799
June 17, 2025282.36279.6279.6284.2277.5219,583
June 16, 2025295.97285.06285.06295.97284.24332,910
June 13, 2025289.73295.57295.57297.77289.04270,712
June 12, 2025291.88297.21297.21303.45288.19378,712
June 11, 2025283.46294.34294.34300.94280.42418,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved