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 |
| Sep 28, 2023 | $150.78 | $152.48 | $146.31 | $151.69 | 408 965 |
| Sep 27, 2023 | $149.45 | $153.52 | $149.20 | $151.48 | 286 850 |
| Sep 26, 2023 | $143.75 | $153.05 | $143.75 | $148.95 | 368 316 |
| Sep 25, 2023 | $153.56 | $154.03 | $149.37 | $150.94 | 246 103 |
| Sep 22, 2023 | $161.22 | $161.72 | $151.42 | $153.34 | 366 901 |
| Sep 21, 2023 | $159.40 | $162.16 | $157.66 | $159.51 | 302 481 |
| Sep 20, 2023 | $169.19 | $170.56 | $159.39 | $161.42 | 440 844 |
| Sep 19, 2023 | $161.62 | $170.27 | $161.62 | $169.35 | 305 542 |
| Sep 18, 2023 | $174.24 | $176.56 | $163.45 | $163.58 | 342 834 |
| Sep 15, 2023 | $175.78 | $182.00 | $172.80 | $175.89 | 789 837 |
| Sep 14, 2023 | $192.58 | $192.58 | $174.78 | $175.34 | 687 464 |
| Sep 13, 2023 | $188.50 | $193.34 | $178.30 | $190.43 | 1 326 756 |
| Sep 12, 2023 | $184.82 | $186.69 | $174.86 | $176.87 | 433 217 |
| Sep 11, 2023 | $185.20 | $187.66 | $175.80 | $184.99 | 720 641 |
| Sep 08, 2023 | $191.38 | $200.62 | $190.80 | $196.58 | 262 690 |
| Sep 07, 2023 | $184.42 | $193.07 | $184.42 | $191.03 | 262 867 |
| Sep 06, 2023 | $184.50 | $187.52 | $182.99 | $185.38 | 123 827 |
| Sep 05, 2023 | $184.51 | $189.61 | $184.28 | $184.50 | 302 004 |
| Sep 01, 2023 | $181.25 | $185.53 | $179.52 | $185.14 | 133 990 |
| Aug 31, 2023 | $178.80 | $181.18 | $176.32 | $180.00 | 153 397 |
| Aug 30, 2023 | $179.75 | $181.73 | $177.30 | $178.09 | 113 886 |
| Aug 29, 2023 | $180.84 | $182.51 | $178.23 | $179.49 | 108 948 |
| Aug 28, 2023 | $179.60 | $180.87 | $177.91 | $180.83 | 142 316 |
| Aug 25, 2023 | $177.62 | $181.21 | $175.40 | $179.32 | 170 556 |
| Aug 24, 2023 | $179.74 | $180.02 | $175.33 | $177.27 | 162 742 |
