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 |
| Jan 17, 2024 | $241.92 | $245.00 | $235.25 | $239.96 | 319 946 |
| Jan 16, 2024 | $232.19 | $245.17 | $230.27 | $243.92 | 350 486 |
| Jan 12, 2024 | $240.00 | $244.12 | $234.87 | $235.80 | 240 011 |
| Jan 11, 2024 | $231.94 | $243.00 | $227.12 | $240.31 | 323 257 |
| Jan 10, 2024 | $240.28 | $244.66 | $232.01 | $236.74 | 242 855 |
| Jan 09, 2024 | $225.85 | $238.42 | $225.85 | $237.95 | 338 403 |
| Jan 08, 2024 | $219.11 | $231.09 | $216.74 | $230.80 | 296 091 |
| Jan 05, 2024 | $217.55 | $221.67 | $214.21 | $220.28 | 167 485 |
| Jan 04, 2024 | $215.59 | $224.34 | $208.99 | $218.21 | 439 116 |
| Jan 03, 2024 | $226.40 | $229.00 | $210.96 | $211.94 | 390 512 |
| Jan 02, 2024 | $229.65 | $235.37 | $225.92 | $226.86 | 252 423 |
| Dec 29, 2023 | $233.77 | $234.92 | $228.78 | $231.38 | 310 739 |
| Dec 28, 2023 | $236.17 | $240.54 | $231.54 | $233.99 | 316 692 |
| Dec 27, 2023 | $239.73 | $241.79 | $234.68 | $236.75 | 203 585 |
| Dec 26, 2023 | $235.74 | $241.07 | $233.47 | $236.32 | 300 025 |
| Dec 22, 2023 | $228.26 | $242.76 | $227.64 | $235.07 | 467 888 |
| Dec 21, 2023 | $225.01 | $226.58 | $219.84 | $222.30 | 221 331 |
| Dec 20, 2023 | $229.80 | $232.13 | $220.61 | $221.04 | 332 948 |
| Dec 19, 2023 | $232.73 | $235.09 | $227.11 | $230.88 | 305 242 |
| Dec 18, 2023 | $235.27 | $237.12 | $225.64 | $230.00 | 232 036 |
| Dec 15, 2023 | $236.53 | $245.31 | $229.41 | $237.13 | 631 055 |
| Dec 14, 2023 | $231.04 | $235.99 | $224.38 | $233.02 | 394 595 |
| Dec 13, 2023 | $222.18 | $227.51 | $216.21 | $227.33 | 463 809 |
| Dec 12, 2023 | $210.09 | $222.85 | $204.60 | $222.18 | 378 648 |
| Dec 11, 2023 | $211.27 | $212.97 | $202.97 | $210.43 | 381 655 |
