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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	291.46	292.76	292.76	295.6	287.04	314,054
May 19, 2025	286.69	290.72	290.72	292.48	281.76	292,100
May 16, 2025	292.44	290.96	290.96	294.4	288	293,252
May 15, 2025	283.95	291.82	291.82	291.97	280	268,430
May 14, 2025	295	282.86	282.86	301.16	280.68	351,034
May 13, 2025	300	295.36	295.36	306.15	293.76	290,900
May 12, 2025	295.04	300.76	300.76	307.54	295.04	263,724
May 09, 2025	300.11	294.64	294.64	307.49	291.16	305,937
May 08, 2025	298.81	299.57	299.57	304.47	291	361,011
May 07, 2025	297.33	298.83	298.83	299.58	287.46	359,775
May 06, 2025	301.65	295.13	295.13	305.28	294.23	371,748
May 05, 2025	316	306.38	306.38	318.27	304.5	302,748
May 02, 2025	329.86	315.48	315.48	337.52	313.42	592,271
May 01, 2025	349	327.7	327.7	349	312.52	836,523
April 30, 2025	332.16	333.91	333.91	345.73	331.25	412,926
April 29, 2025	331.29	340.8	340.8	344.55	326.56	316,500
April 28, 2025	330.06	331.29	331.29	335	324.16	232,944
April 25, 2025	315.76	326.79	326.79	329.58	313.52	397,400
April 24, 2025	309.17	320.68	320.68	320.91	298	228,532
April 23, 2025	311.66	308.79	308.79	316.18	299.15	355,846
April 22, 2025	297.84	302.72	302.72	310	295.36	283,392
April 21, 2025	299.26	295.02	295.02	300.85	276.2	516,800
April 17, 2025	306.13	301.66	301.36	306.81	298.36	236,903
April 16, 2025	309	307.78	307.78	313.59	292.49	603,800
April 15, 2025	324.44	321.1	321.1	330.64	314.74	195,856
April 14, 2025	324.54	322.32	322.32	327.85	316.7	258,715
April 11, 2025	309.38	317.15	317.15	324.14	304.06	390,600
April 10, 2025	306.43	307.35	307.35	313	294	385,200
April 09, 2025	296.25	313.95	313.95	333.32	289.99	510,464
April 08, 2025	323.64	302.78	302.78	325.81	300.22	342,983
April 07, 2025	299.35	310.52	310.52	321.59	290.5	533,900
April 04, 2025	318.69	314.39	314.39	325.08	309	343,195
April 03, 2025	321.19	327.1	327.1	335.29	320	223,305
April 02, 2025	321.75	334.6	334.6	341.91	318.32	365,419

Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ