NASDAQ:MDGL
Madrigal Pharmaceuticals, Inc. Stock Price (Quote)
$229.84
+13.79 (+6.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 MDGL stock ended at $229.84. This is 6.38% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.88% from a day low at $221.25 to a day high of $234.25. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $266.05 | $272.59 | $261.18 | $265.74 | 176 363 |
| Jun 09, 2023 | $268.82 | $274.09 | $263.74 | $265.53 | 183 196 |
| Jun 08, 2023 | $275.01 | $280.52 | $268.50 | $269.20 | 230 403 |
| Jun 07, 2023 | $272.60 | $279.43 | $271.70 | $276.48 | 250 429 |
| Jun 06, 2023 | $267.25 | $277.35 | $263.56 | $273.83 | 284 116 |
| Jun 05, 2023 | $258.66 | $267.19 | $258.17 | $266.53 | 205 521 |
| Jun 02, 2023 | $268.61 | $271.59 | $255.41 | $259.94 | 471 766 |
| Jun 01, 2023 | $278.00 | $283.31 | $266.32 | $269.04 | 330 724 |
| May 31, 2023 | $279.48 | $284.45 | $276.55 | $278.41 | 182 382 |
| May 30, 2023 | $288.29 | $288.75 | $279.01 | $280.02 | 177 957 |
| May 26, 2023 | $286.76 | $288.14 | $278.90 | $284.88 | 214 356 |
| May 25, 2023 | $293.27 | $293.88 | $277.06 | $281.59 | 309 312 |
| May 24, 2023 | $280.68 | $301.00 | $280.68 | $292.28 | 405 781 |
| May 23, 2023 | $285.59 | $302.68 | $280.09 | $282.16 | 280 371 |
| May 22, 2023 | $277.00 | $286.80 | $274.02 | $285.49 | 308 406 |
| May 19, 2023 | $278.57 | $281.00 | $273.45 | $276.61 | 243 226 |
| May 18, 2023 | $276.65 | $277.72 | $270.22 | $276.49 | 380 995 |
| May 17, 2023 | $290.40 | $292.04 | $276.07 | $277.90 | 525 932 |
| May 16, 2023 | $280.82 | $294.58 | $270.74 | $292.21 | 537 460 |
| May 15, 2023 | $295.83 | $298.05 | $289.43 | $290.29 | 213 073 |
| May 12, 2023 | $293.65 | $294.44 | $285.48 | $292.92 | 159 433 |
| May 11, 2023 | $289.19 | $295.28 | $283.01 | $288.12 | 238 789 |
| May 10, 2023 | $301.85 | $302.46 | $290.18 | $292.15 | 230 623 |
| May 09, 2023 | $306.26 | $311.56 | $269.03 | $299.65 | 870 675 |
| May 08, 2023 | $308.18 | $313.11 | $301.45 | $308.87 | 245 938 |
