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 |
| 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 |
| Mar 20, 2024 | $267.50 | $267.50 | $251.51 | $258.99 | 674 354 |
| Mar 19, 2024 | $275.00 | $276.67 | $263.51 | $265.68 | 907 420 |
| Mar 18, 2024 | $274.48 | $292.86 | $272.01 | $283.23 | 938 031 |
| Mar 15, 2024 | $293.90 | $299.98 | $262.00 | $270.37 | 2 752 926 |
| Mar 14, 2024 | $274.58 | $276.30 | $236.64 | $243.57 | 841 088 |
| Mar 13, 2024 | $267.00 | $275.02 | $265.01 | $272.98 | 764 949 |
| Mar 12, 2024 | $268.00 | $269.68 | $258.08 | $262.67 | 571 456 |
| Mar 11, 2024 | $258.21 | $266.83 | $253.00 | $260.15 | 678 381 |
| Mar 08, 2024 | $256.96 | $261.99 | $252.72 | $255.32 | 465 595 |
| Mar 07, 2024 | $258.00 | $259.94 | $248.53 | $251.03 | 400 374 |
| Mar 06, 2024 | $259.99 | $270.98 | $256.32 | $257.38 | 676 439 |
| Mar 05, 2024 | $244.44 | $249.39 | $238.93 | $248.49 | 377 594 |
| Mar 04, 2024 | $255.00 | $260.00 | $243.17 | $246.56 | 500 027 |
| Mar 01, 2024 | $237.38 | $252.50 | $237.33 | $251.63 | 425 049 |
| Feb 29, 2024 | $259.11 | $261.99 | $235.50 | $236.20 | 495 010 |
| Feb 28, 2024 | $239.10 | $254.29 | $237.69 | $254.23 | 483 960 |
| Feb 27, 2024 | $233.85 | $242.97 | $233.06 | $239.80 | 356 129 |
| Feb 26, 2024 | $221.00 | $241.63 | $214.00 | $232.57 | 776 706 |
| Feb 23, 2024 | $249.36 | $249.98 | $235.10 | $236.54 | 466 166 |
