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 |
| Nov 02, 2023 | $137.72 | $140.44 | $136.16 | $137.40 | 374 831 |
| Nov 01, 2023 | $132.17 | $136.74 | $130.78 | $136.49 | 388 871 |
| Oct 31, 2023 | $125.57 | $132.95 | $125.57 | $131.38 | 408 933 |
| Oct 30, 2023 | $120.65 | $128.84 | $120.65 | $126.15 | 378 683 |
| Oct 27, 2023 | $124.77 | $124.87 | $119.76 | $120.40 | 359 552 |
| Oct 26, 2023 | $123.08 | $126.44 | $121.17 | $124.91 | 289 963 |
| Oct 25, 2023 | $124.15 | $125.61 | $121.07 | $123.39 | 416 245 |
| Oct 24, 2023 | $128.09 | $129.82 | $125.79 | $126.42 | 410 411 |
| Oct 23, 2023 | $129.86 | $131.85 | $125.61 | $125.92 | 467 939 |
| Oct 20, 2023 | $130.76 | $133.70 | $129.12 | $131.54 | 271 468 |
| Oct 19, 2023 | $136.04 | $136.04 | $129.50 | $130.32 | 382 549 |
| Oct 18, 2023 | $140.17 | $140.17 | $133.72 | $136.10 | 472 278 |
| Oct 17, 2023 | $140.67 | $142.63 | $139.27 | $140.52 | 263 071 |
| Oct 16, 2023 | $139.82 | $142.10 | $138.45 | $141.02 | 452 643 |
| Oct 13, 2023 | $136.32 | $141.10 | $133.85 | $140.37 | 391 804 |
| Oct 12, 2023 | $138.02 | $138.58 | $130.62 | $135.75 | 792 063 |
| Oct 11, 2023 | $147.23 | $148.15 | $138.01 | $138.92 | 565 242 |
| Oct 10, 2023 | $144.19 | $151.96 | $140.65 | $149.41 | 811 600 |
| Oct 09, 2023 | $140.08 | $142.65 | $137.28 | $140.02 | 300 479 |
| Oct 06, 2023 | $137.11 | $143.01 | $135.74 | $140.88 | 316 114 |
| Oct 05, 2023 | $136.18 | $142.78 | $133.66 | $140.49 | 353 965 |
| Oct 04, 2023 | $141.00 | $141.00 | $133.00 | $135.76 | 588 020 |
| Oct 03, 2023 | $140.00 | $141.40 | $137.00 | $140.79 | 597 380 |
| Oct 02, 2023 | $146.00 | $146.04 | $139.33 | $143.36 | 803 741 |
| Sep 29, 2023 | $161.00 | $163.66 | $144.50 | $146.04 | 1 838 463 |
