NASDAQ:MDGL
Madrigal Pharmaceuticals, Inc. Stock Price (Quote)
$194.38
-10.27 (-5.02%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $190.22 | $268.22 | Thursday, 25th Apr 2024 MDGL stock ended at $194.38. This is 5.02% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.47% from a day low at $190.22 to a day high of $200.63. |
| 90 days | $168.25 | $299.98 | |
| 52 weeks | $119.76 | $322.67 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $200.63 | $200.63 | $190.22 | $194.38 | 699 326 |
| Apr 24, 2024 | $218.08 | $219.99 | $204.16 | $204.65 | 575 000 |
| Apr 23, 2024 | $212.82 | $225.66 | $210.10 | $218.38 | 409 527 |
| Apr 22, 2024 | $205.19 | $217.14 | $197.86 | $213.49 | 717 263 |
| Apr 19, 2024 | $221.85 | $224.68 | $206.03 | $212.04 | 620 067 |
| Apr 18, 2024 | $224.82 | $227.31 | $220.74 | $222.26 | 268 684 |
| Apr 17, 2024 | $235.91 | $235.91 | $224.39 | $228.34 | 241 128 |
| Apr 16, 2024 | $228.03 | $235.92 | $222.90 | $232.98 | 337 667 |
| Apr 15, 2024 | $237.00 | $242.82 | $229.01 | $231.37 | 322 852 |
| Apr 12, 2024 | $243.09 | $245.36 | $236.49 | $236.59 | 294 751 |
| Apr 11, 2024 | $245.08 | $248.63 | $243.25 | $245.27 | 189 457 |
| Apr 10, 2024 | $242.00 | $246.23 | $241.48 | $244.67 | 226 067 |
| Apr 09, 2024 | $251.41 | $253.17 | $244.02 | $249.34 | 226 902 |
| Apr 08, 2024 | $245.84 | $248.82 | $242.20 | $248.64 | 226 743 |
| Apr 05, 2024 | $240.11 | $246.17 | $238.27 | $243.04 | 294 541 |
| Apr 04, 2024 | $244.39 | $248.42 | $240.33 | $241.46 | 384 864 |
| Apr 03, 2024 | $242.00 | $247.33 | $241.13 | $245.23 | 455 747 |
| Apr 02, 2024 | $248.72 | $250.94 | $241.52 | $244.50 | 593 191 |
| Apr 01, 2024 | $267.28 | $267.28 | $255.00 | $255.74 | 546 667 |
| Mar 28, 2024 | $258.54 | $268.22 | $254.87 | $267.04 | 435 650 |
| Mar 27, 2024 | $250.00 | $259.53 | $244.85 | $258.81 | 398 840 |
| Mar 26, 2024 | $247.00 | $251.99 | $246.61 | $247.62 | 229 626 |
| Mar 25, 2024 | $248.85 | $257.48 | $246.54 | $247.62 | 346 116 |
| Mar 22, 2024 | $258.49 | $258.52 | $242.38 | $248.20 | 523 911 |
| Mar 21, 2024 | $261.64 | $265.27 | $251.79 | $255.27 | 368 265 |
