Madrigal Pharmaceuticals, Inc. - MDGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	294	304.5	304.5	312.52	293	279,445
December 19, 2024	295	293.41	293.41	300.25	290.8	354,770
December 18, 2024	306.3	292.76	292.76	310	289.8	447,686
December 17, 2024	306.38	313.71	313.71	315	306.38	81,932
December 16, 2024	305.94	310.99	310.99	312.27	301.93	270,974
December 13, 2024	301.12	304.5	304.5	308.65	295.02	322,691
December 12, 2024	306.21	302.47	302.47	311.77	302.47	321,221
December 11, 2024	315.87	306.55	306.55	315.87	306	237,248
December 10, 2024	321.31	317.14	317.14	323.75	315.44	101,305
December 09, 2024	319.19	318.44	318.44	324.24	308.55	295,330
December 06, 2024	310.96	320.84	320.84	321.99	310.96	315,808
December 05, 2024	320.06	313.05	313.05	321.14	309	287,507
December 04, 2024	320.79	318.48	318.48	328.17	316.18	271,400
December 03, 2024	318	321.36	321.36	323.07	314.36	424,926
December 02, 2024	325.36	318.55	318.55	329.18	317.64	295,800
November 29, 2024	331.02	328.19	328.19	331.15	323.5	189,400
November 27, 2024	336.45	331.45	331.45	336.45	327.5	302,700
November 26, 2024	347.04	336.74	336.74	347.06	329.67	383,200
November 25, 2024	347.34	345.18	345.18	351.81	340.43	432,000
November 22, 2024	323.72	347.45	347.45	351.07	322.73	537,169
November 21, 2024	318.42	329.24	329.24	329.93	315.15	423,638
November 20, 2024	315.75	317.09	317.09	323.99	310.83	326,802
November 19, 2024	305	314.17	314.17	320.89	304.35	380,900
November 18, 2024	290.25	300.82	300.82	300.82	288.8	128,316
November 15, 2024	303.29	288.58	288.58	303.29	272.72	934,045
November 14, 2024	310.94	302.67	302.67	315.56	302.54	405,300
November 13, 2024	342.58	315.15	315.15	342.58	314.02	505,186
November 12, 2024	335.57	339.04	339.04	341.19	327.41	374,200
November 11, 2024	357.42	339.66	339.66	357.81	338.03	331,560
November 08, 2024	356.71	350.7	350.7	357.05	343	454,434
November 07, 2024	339.38	354.85	354.85	368.29	337.5	675,804
November 06, 2024	341.59	338.05	338.05	345.04	327.69	185,885
November 05, 2024	331	337.61	337.61	337.63	316.67	771,276
November 04, 2024	320	331.32	331.32	337.44	310.02	1.04M
November 01, 2024	274.98	319.58	319.58	321.19	262.85	3.06M
October 31, 2024	245.66	259.34	259.34	263.54	238.04	1.34M
October 30, 2024	214.85	215.93	215.93	218.4	213.71	311,898
October 29, 2024	215.04	217.79	217.79	218.43	214.2	215,544
October 28, 2024	210.32	217	217	217.19	210.32	209,211
October 25, 2024	203.18	210.67	210.67	213	203.18	565,800
October 24, 2024	201.93	202.99	202.99	205.59	201.22	265,073
October 23, 2024	204.44	202.48	202.48	204.44	200.63	329,038
October 22, 2024	208.2	203.59	203.59	209.4	202.42	332,917
October 21, 2024	213.01	208.89	208.89	213.02	208.15	165,177
October 18, 2024	212.2	214.44	214.44	217.29	211.19	226,635
October 17, 2024	214.9	210.47	210.47	216.77	208.53	219,747
October 16, 2024	217.38	215.6	215.6	217.5	214.58	240,615
October 15, 2024	216	216.17	216.17	218.55	214	329,918
October 14, 2024	213.07	215.43	215.43	216.25	211.3	163,200
October 11, 2024	210.58	214.15	214.15	215.98	208.58	274,798
October 10, 2024	209.13	210.58	210.58	215.62	207.26	191,147
October 09, 2024	215.01	210.88	210.88	216.62	204.67	355,300
October 08, 2024	214.8	216.77	216.77	221.3	214.68	472,100
October 07, 2024	209.3	214.83	214.83	217.7	206.73	470,600
October 04, 2024	207.69	208.41	208.41	210.03	205.87	256,650
October 03, 2024	207.17	206.58	206.58	209.68	204.58	179,618
October 02, 2024	208.19	209.15	209.15	213.09	206.79	242,814
October 01, 2024	212.22	209.33	209.33	212.9	205.28	236,200
September 30, 2024	211.6	212.22	212.22	218.74	208.94	473,300
September 27, 2024	216.1	212.43	212.43	216.31	211	253,578

Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ