NASDAQ:MDGL
Madrigal Pharmaceuticals, Inc. Stock Price (Quote)
$235.57
+5.73 (+2.49%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 MDGL stock ended at $235.57. This is 2.49% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.58% from a day low at $228.48 to a day high of $236.65. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $249.36 | $249.98 | $235.10 | $236.54 | 466 166 |
| Feb 22, 2024 | $230.47 | $252.96 | $230.47 | $248.53 | 587 594 |
| Feb 21, 2024 | $228.97 | $235.02 | $225.02 | $228.24 | 416 743 |
| Feb 20, 2024 | $232.85 | $238.55 | $227.00 | $229.71 | 326 822 |
| Feb 16, 2024 | $219.35 | $241.87 | $219.35 | $233.13 | 599 433 |
| Feb 15, 2024 | $217.54 | $223.40 | $214.00 | $222.22 | 379 977 |
| Feb 14, 2024 | $208.85 | $225.00 | $208.09 | $217.98 | 510 527 |
| Feb 13, 2024 | $208.68 | $214.63 | $203.53 | $204.80 | 646 126 |
| Feb 12, 2024 | $192.90 | $218.47 | $191.30 | $216.33 | 947 695 |
| Feb 09, 2024 | $172.61 | $189.98 | $168.25 | $189.88 | 873 336 |
| Feb 08, 2024 | $189.30 | $191.74 | $169.05 | $171.37 | 1 386 307 |
| Feb 07, 2024 | $205.10 | $207.38 | $180.00 | $188.54 | 1 022 210 |
| Feb 06, 2024 | $189.70 | $203.65 | $171.35 | $201.44 | 2 867 353 |
| Feb 05, 2024 | $217.51 | $227.16 | $213.82 | $227.05 | 392 803 |
| Feb 02, 2024 | $219.15 | $222.50 | $216.00 | $220.28 | 161 857 |
| Feb 01, 2024 | $218.87 | $223.65 | $215.16 | $222.23 | 258 976 |
| Jan 31, 2024 | $222.44 | $224.99 | $216.66 | $216.71 | 235 773 |
| Jan 30, 2024 | $225.17 | $225.99 | $217.36 | $221.07 | 205 956 |
| Jan 29, 2024 | $226.16 | $228.23 | $220.21 | $226.99 | 221 410 |
| Jan 26, 2024 | $230.89 | $231.96 | $224.15 | $225.97 | 234 766 |
| Jan 25, 2024 | $226.14 | $239.21 | $225.39 | $230.17 | 241 135 |
| Jan 24, 2024 | $233.44 | $233.44 | $222.20 | $222.91 | 257 679 |
| Jan 23, 2024 | $236.18 | $237.00 | $223.55 | $229.00 | 233 848 |
| Jan 22, 2024 | $226.00 | $235.17 | $216.35 | $233.18 | 324 401 |
| Jan 19, 2024 | $224.16 | $230.88 | $220.01 | $226.48 | 273 177 |
