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 |
| Dec 11, 2023 | $211.27 | $212.97 | $202.97 | $210.43 | 381 655 |
| Dec 08, 2023 | $226.00 | $227.94 | $194.88 | $208.32 | 1 001 994 |
| Dec 07, 2023 | $237.88 | $241.50 | $235.37 | $235.61 | 320 778 |
| Dec 06, 2023 | $237.24 | $244.99 | $232.01 | $236.71 | 408 382 |
| Dec 05, 2023 | $222.00 | $237.10 | $221.10 | $235.11 | 466 517 |
| Dec 04, 2023 | $208.86 | $222.03 | $208.52 | $221.98 | 392 389 |
| Dec 01, 2023 | $201.74 | $213.54 | $196.00 | $213.12 | 411 751 |
| Nov 30, 2023 | $201.00 | $208.49 | $200.34 | $203.30 | 321 794 |
| Nov 29, 2023 | $191.00 | $200.33 | $191.00 | $197.36 | 357 164 |
| Nov 28, 2023 | $196.30 | $196.30 | $187.57 | $190.94 | 230 702 |
| Nov 27, 2023 | $194.51 | $197.88 | $190.62 | $197.30 | 269 281 |
| Nov 24, 2023 | $187.12 | $200.69 | $187.07 | $195.56 | 182 101 |
| Nov 22, 2023 | $192.37 | $196.23 | $186.56 | $190.48 | 243 069 |
| Nov 21, 2023 | $186.25 | $190.98 | $182.34 | $188.44 | 345 284 |
| Nov 20, 2023 | $176.30 | $190.63 | $175.84 | $190.05 | 559 839 |
| Nov 17, 2023 | $170.00 | $176.84 | $166.00 | $176.66 | 506 926 |
| Nov 16, 2023 | $168.52 | $170.97 | $160.15 | $168.69 | 443 815 |
| Nov 15, 2023 | $156.47 | $175.39 | $154.81 | $161.68 | 808 314 |
| Nov 14, 2023 | $153.64 | $156.83 | $151.01 | $156.47 | 478 171 |
| Nov 13, 2023 | $138.89 | $146.99 | $135.58 | $146.00 | 374 120 |
| Nov 10, 2023 | $138.12 | $139.46 | $134.90 | $138.84 | 278 071 |
| Nov 09, 2023 | $143.55 | $144.71 | $133.99 | $136.35 | 354 073 |
| Nov 08, 2023 | $151.82 | $152.43 | $142.17 | $143.37 | 468 973 |
| Nov 07, 2023 | $147.47 | $154.04 | $147.47 | $152.11 | 473 813 |
| Nov 06, 2023 | $143.36 | $147.90 | $141.85 | $147.37 | 370 179 |
