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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	331.76	323.98	323.98	334.93	320.7	331,100
March 31, 2025	317.62	331.23	331.23	333	310	324,700
March 28, 2025	336.79	327.87	327.87	336.79	324.02	195,817
March 27, 2025	333.24	337.27	337.27	338.44	331.67	124,802
March 26, 2025	342.71	333.82	333.82	343.41	330.73	302,135
March 25, 2025	346.99	343.29	343.29	350.5	335.5	208,600
March 24, 2025	343.91	346.4	346.4	346.93	338.23	192,600
March 21, 2025	331.93	341.62	341.62	344.19	330.03	265,176
March 20, 2025	339.42	335.13	335.13	342.57	334.94	163,700
March 19, 2025	337.48	340.77	340.77	341.18	332.17	369,124
March 18, 2025	338.4	338.54	338.54	343.56	331.11	167,836
March 17, 2025	350	342.44	342.44	350	336.96	291,846
March 14, 2025	328.5	348.35	348.35	348.35	326.7	380,912
March 13, 2025	325.99	323.02	323.02	332.4	321.27	485,517
March 12, 2025	343.75	327.31	327.31	344.17	322.4	461,581
March 11, 2025	329.16	335.39	335.39	336.22	315.02	528,300
March 10, 2025	323.04	329.16	329.16	333.37	322.02	279,900
March 07, 2025	327.74	331.41	331.41	339.08	322	418,303
March 06, 2025	341.01	328.77	328.77	350	328.77	344,829
March 05, 2025	324	347.28	347.28	348.54	319.92	625,982
March 04, 2025	310.33	321.32	321.32	327.88	299.56	679,500
March 03, 2025	335	313.47	313.47	335.4	313.02	524,124
February 28, 2025	332	341.27	341.27	342.27	329.8	330,339
February 27, 2025	361.38	335.74	335.74	366.8	335.03	469,610
February 26, 2025	335	355.88	355.88	377.46	331.03	1.12M
February 25, 2025	320.42	309.49	309.49	320.54	309.36	369,009
February 24, 2025	334.37	322.14	322.14	334.37	319.02	313,721
February 21, 2025	355	336.23	336.23	355	336.23	257,042

Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ