Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ

435.82

-3.08(-0.70%)

Updated at October 20 09:51AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 10, 2025428.71429.6429.6445416.29419,302
October 09, 2025433.96428.3428.3443.6425.6299,459
October 08, 2025444.09436.95436.95444.09435.21176,363
October 07, 2025441.12436.28436.28444.14433241,000
October 06, 2025446.25442.31442.31449.33435.7257,900
October 03, 2025446.23443.01443.01453.58442.74219,954
October 02, 2025447.93449.64449.64462.88446.63257,980
October 01, 2025450.65449.14449.14463.63448.99267,217
September 30, 2025442.41458.66458.66460.22438.98465,910
September 29, 2025427.85443.1443.1448.69417.7327,900
September 26, 2025425.7424.23424.23428.25419.41375,924
September 25, 2025424.82422.99422.99429.13421.07185,700
September 24, 2025445.92426.84426.84448.79425.8259,200
September 23, 2025441.56443.33443.33452.01439.97260,747
September 22, 2025436.16440.07440.07444.32434224,100
September 19, 2025442.06439.93439.93447.57435.4584,841
September 18, 2025422.07440.75440.75444.27422.07475,000
September 17, 2025426.65417.43417.43431.5415.53286,200
September 16, 2025425.41426.68426.68428.28422.92166,011
September 15, 2025428.11425.6425.6428.48418.36265,400
September 12, 2025439.99432.22432.22440.9426.17190,643
September 11, 2025429.78439.45439.45439.45425224,028
September 10, 2025448.05430.11430.11450.23429.62281,691
September 09, 2025450.31448.73448.73450.7441.2316,787
September 08, 2025435.2453.8453.8457.16432.99653,052
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved