Home

Madrigal Pharmaceuticals, Inc. - Common Stock (MDGL)

334.60
+10.62 (3.28%)
NASDAQ · Last Trade: Apr 2nd, 9:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Madrigal Pharmaceuticals, Inc. - Common Stock (MDGL)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025321.75341.91318.32334.60365,419334.60
4/01/2025331.76334.93320.70323.98331,086323.98
3/31/2025317.62333.00310.00331.23324,680331.23
3/28/2025336.79336.79324.02327.87195,817327.87
3/27/2025333.24338.44331.67337.27124,778337.27
3/26/2025342.71343.41330.73333.82302,119333.82
3/25/2025346.99350.50335.50343.29208,560343.29
3/24/2025343.91346.93338.23346.40192,588346.40
3/21/2025331.93344.19330.03341.62271,768341.62
3/20/2025339.42342.57334.94335.13163,657335.13
3/19/2025337.48341.18332.17340.77369,118340.77
3/18/2025338.40343.56331.11338.54167,836338.54
3/17/2025350.00350.00336.96342.44291,826342.44
3/14/2025328.50348.35326.70348.35382,117348.35
3/13/2025325.99332.39321.27323.02485,517323.02
3/12/2025343.75344.18322.40327.31577,735327.31
3/11/2025329.16336.22315.02335.39528,290335.39
3/10/2025323.04333.37322.02329.16279,859329.16
3/07/2025327.74339.08322.00331.41419,416331.41
3/06/2025341.01350.00328.77328.77344,824328.77
3/05/2025324.00348.54319.92347.28719,960347.28
3/04/2025310.33327.88299.56321.32679,498321.32
3/03/2025335.00335.40313.02313.47524,099313.47
2/28/2025332.00342.26329.80341.27330,379341.27
2/27/2025361.38366.80335.02335.74471,313335.74
2/26/2025335.00377.46331.02355.881,188,436355.88
2/25/2025320.42320.54309.36309.49368,984309.49
2/24/2025334.37334.37319.02322.14313,721322.14
2/21/2025355.00355.00336.23336.23257,042336.23
2/20/2025343.44351.05337.82351.03217,453351.03
2/19/2025339.76344.06334.13343.63604,930343.63
2/18/2025337.19341.02334.50339.87166,910339.87
2/14/2025353.98354.49335.73337.20372,402337.20
2/13/2025343.80352.99339.30351.71227,215351.71
2/12/2025326.52340.18325.87340.17457,286340.17
2/11/2025336.71336.71327.12331.79315,532331.79
2/10/2025337.35338.93333.00337.56185,259337.56
2/07/2025330.25334.44325.37332.72306,567332.72
2/06/2025340.00349.28329.99330.27349,538330.27
2/05/2025323.21342.27323.21339.97548,959339.97
2/04/2025325.89334.03322.00323.00507,530323.00
2/03/2025325.86335.57322.00325.47311,728325.47
1/31/2025339.52347.20334.02334.80262,018334.80
1/30/2025333.01342.00324.47338.29367,106338.29
1/29/2025324.50327.28320.62326.33243,323326.33
1/28/2025317.38328.50311.64327.35385,836327.35
1/27/2025304.00314.59300.00310.92558,393310.92
1/24/2025337.56343.54324.04328.14493,383328.14
1/23/2025324.75346.04313.72340.14664,631340.14
1/22/2025309.63324.98309.47324.71455,977324.71
1/21/2025293.23308.46282.88307.08489,594307.08
1/17/2025273.61301.44270.51293.64866,117293.64
1/16/2025275.00277.50266.52272.79384,861272.79
1/15/2025280.83282.05266.44274.41768,669274.41
1/14/2025304.80305.00273.85274.12576,691274.12
1/13/2025334.59334.59282.68303.701,009,288303.70
1/10/2025323.05343.97323.02338.91449,257338.91
1/08/2025320.65337.06319.01333.39424,761333.39
1/07/2025322.17325.00315.02323.24173,811323.24
1/06/2025318.49323.48312.07320.81203,077320.81
1/03/2025315.41322.48315.41319.69219,459319.69