Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ

338.84

+15.84(+4.90%)

Updated at February 05 12:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 05, 2025323.21338.85338.85339.12323.21117,575
February 04, 2025325.89323323334.03322499,108
February 03, 2025325.86325.47325.47335.57322308,597
January 31, 2025339.52334.8334.8347.2334.02262,018
January 30, 2025333.01338.29338.29342324.47367,092
January 29, 2025324.5326.33326.33327.28320.62243,324
January 28, 2025317.38327.35327.35328.5311.64385,852
January 27, 2025304310.92310.92314.59300558,426
January 24, 2025337.56328.14328.14343.54324.04493,400
January 23, 2025324.75340.14340.14346.04313.72662,774
January 22, 2025309.63324.71324.71324.98309.47456,084
January 21, 2025293.23293.98293.98293.98293.232,992
January 17, 2025273.61293.64293.64301.44270.51862,300
January 16, 2025275272.79272.79277.5266.52384,900
January 15, 2025280.83274.41274.41282.05266.44768,870
January 14, 2025304.8274.12274.12305273.85577,128
January 13, 2025334.59303.71303.71334.59282.681.01M
January 10, 2025323.05338.91338.91343.97323.02444,479
January 08, 2025320.65329.64329.64329.8932080,443
January 07, 2025322.17323.24323.24325315.02173,774
January 06, 2025318.49320.81320.81323.48312.07203,100
January 03, 2025315.41319.69319.69322.48315.41219,419
January 02, 2025310.71313.78313.78320.41309.54311,016
December 31, 2024316.27308.57308.57316.98305.02198,732
December 30, 2024308.73311.62311.62315.27306.02251,400
December 27, 2024310313.11313.11317.67308.12327,577
December 26, 2024310.17311.33311.33314.64308.6373,889
December 24, 2024310.55312312313.96307.74108,170
December 23, 2024310.81310.87310.87311.18302.16236,000
December 20, 2024294304.5304.5312.52293279,445
December 19, 2024295293.41293.41300.25290.8354,770
December 18, 2024306.3292.76292.76310289.8447,686
December 17, 2024306.38313.71313.71315306.3881,932
December 16, 2024305.94310.99310.99312.27301.93270,974
December 13, 2024301.12304.5304.5308.65295.02322,691
December 12, 2024306.21302.47302.47311.77302.47321,221
December 11, 2024315.87306.55306.55315.87306237,248
December 10, 2024321.31317.14317.14323.75315.44101,305
December 09, 2024319.19318.44318.44324.24308.55295,330
December 06, 2024310.96320.84320.84321.99310.96315,808
December 05, 2024320.06313.05313.05321.14309287,507
December 04, 2024320.79318.48318.48328.17316.18271,400
December 03, 2024318321.36321.36323.07314.36424,926
December 02, 2024325.36318.55318.55329.18317.64295,800
November 29, 2024331.02328.19328.19331.15323.5189,400
November 27, 2024336.45331.45331.45336.45327.5302,700
November 26, 2024347.04336.74336.74347.06329.67383,200
November 25, 2024347.34345.18345.18351.81340.43432,000
November 22, 2024323.72347.45347.45351.07322.73537,169
November 21, 2024318.42329.24329.24329.93315.15423,638
November 20, 2024315.75317.09317.09323.99310.83326,802
November 19, 2024305314.17314.17320.89304.35380,900
November 18, 2024290.25300.82300.82300.82288.8128,316
November 15, 2024303.29288.58288.58303.29272.72934,045
November 14, 2024310.94302.67302.67315.56302.54405,300
November 13, 2024342.58315.15315.15342.58314.02505,186
November 12, 2024335.57339.04339.04341.19327.41374,200
November 11, 2024357.42339.66339.66357.81338.03331,560
November 08, 2024356.71350.7350.7357.05343454,434
November 07, 2024339.38354.85354.85368.29337.5675,804
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved