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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	370	369.84	369.84	371.4	360	264,063
August 14, 2025	370.56	371.37	371.37	375.67	364.19	322,504
August 13, 2025	360	373.46	373.46	375.06	357.76	731,334
August 12, 2025	352.48	359	359	359.99	348.88	488,664
August 11, 2025	344.31	349.5	349.5	352.48	342.73	274,015
August 08, 2025	340.98	345.73	345.73	348.34	339.31	355,364
August 07, 2025	338.09	342.29	342.29	346.5	333.24	381,500
August 06, 2025	340.57	338.11	338.11	343.17	331	337,606
August 05, 2025	350	338.91	338.91	350	314.8	1.23M
August 04, 2025	302.05	312.11	312.11	316.74	299.17	404,945
August 01, 2025	298.79	302.17	302.17	308.52	298	236,800
July 31, 2025	291	302.51	302.51	312.05	290	535,500
July 30, 2025	297	289.88	289.88	302	286.44	535,428
July 29, 2025	295.42	294.4	294.4	298.29	288.88	259,851
July 28, 2025	299.57	294.16	294.16	305.59	293.85	292,500
July 25, 2025	298.92	298.4	298.4	301.82	296.17	300,049
July 24, 2025	309.83	299.17	299.17	312	298.79	360,100
July 23, 2025	314.58	306.76	306.76	324	306.35	375,332
July 22, 2025	329.5	313.4	313.4	332.75	312.5	583,523
July 21, 2025	334.02	330.94	330.94	337.4	328.53	232,219
July 18, 2025	350	334.13	334.13	351.2	331.24	326,009
July 17, 2025	343	348.73	348.73	352	343	362,017
July 16, 2025	327.15	344.97	344.97	357.91	327.15	1.3M
July 15, 2025	322.5	311.14	311.14	322.5	307.43	274,076
July 14, 2025	315.04	319.87	319.87	327.59	314.57	317,105
July 11, 2025	311.88	315.46	315.46	316.96	309.62	163,900
July 10, 2025	308.46	314.64	314.64	314.86	305.02	188,652
July 09, 2025	290.61	308.59	308.59	310	290.61	352,030
July 08, 2025	289.53	287.52	287.52	292.29	285	250,717
July 07, 2025	294.96	289.17	289.17	297.81	284.72	151,256
July 03, 2025	302.01	298.87	298.87	304	298	108,700
July 02, 2025	299.52	300.15	300.15	311.21	295.43	340,923
July 01, 2025	300.01	300.16	300.16	301.39	291.45	217,900
June 30, 2025	303.09	302.64	302.64	308.92	299.21	271,309
June 27, 2025	301.54	300.75	300.75	314.22	295.62	540,500
June 26, 2025	280.42	299.51	299.51	300.3	278	472,768
June 25, 2025	284.44	277.64	277.64	284.99	277.64	171,100
June 24, 2025	283.27	284.98	284.98	290	279	298,118
June 23, 2025	284.5	282.99	282.99	285.5	276.67	300,132
June 20, 2025	286.99	285.73	285.73	287.85	279.33	374,800
June 18, 2025	276.99	282.72	282.72	286.29	276.99	297,799
June 17, 2025	282.36	279.6	279.6	284.2	277.5	219,583
June 16, 2025	295.97	285.06	285.06	295.97	284.24	332,910
June 13, 2025	289.73	295.57	295.57	297.77	289.04	270,712
June 12, 2025	291.88	297.21	297.21	303.45	288.19	378,712
June 11, 2025	283.46	294.34	294.34	300.94	280.42	418,000
June 10, 2025	281.76	282.32	282.32	287.56	281.02	143,427
June 09, 2025	282.56	280.24	280.24	284.83	275.96	310,500
June 06, 2025	277.67	278.23	278.23	283.07	275	279,609
June 05, 2025	279.32	274.1	274.1	279.39	271.96	292,513
June 04, 2025	284.56	279.32	279.32	288.29	279.04	227,920
June 03, 2025	271.99	284.41	284.41	285.14	268.69	405,100
June 02, 2025	277.72	272.67	272.67	281.08	270.03	287,940
May 30, 2025	268.05	275.26	275.26	279.15	265.2	326,935
May 29, 2025	272.47	269.93	269.93	273.5	265.39	371,600
May 28, 2025	271.6	270.87	270.87	275.54	269.13	191,613
May 27, 2025	270.55	271.57	271.57	273.91	265	283,749
May 23, 2025	270	267.56	267.56	274.84	266.23	352,361
May 22, 2025	275.42	273.35	273.35	279.88	269.81	286,476
May 21, 2025	289.53	277.24	277.24	293.14	271.36	532,136

Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ