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 |
| Aug 24, 2023 | $179.74 | $180.02 | $175.33 | $177.27 | 162 742 |
| Aug 23, 2023 | $182.00 | $182.23 | $178.22 | $179.20 | 309 934 |
| Aug 22, 2023 | $178.87 | $184.73 | $174.05 | $180.89 | 150 907 |
| Aug 21, 2023 | $179.64 | $182.79 | $177.55 | $179.37 | 185 091 |
| Aug 18, 2023 | $171.75 | $180.90 | $171.00 | $179.74 | 242 235 |
| Aug 17, 2023 | $175.99 | $177.50 | $172.46 | $174.00 | 237 515 |
| Aug 16, 2023 | $173.83 | $176.21 | $171.50 | $175.61 | 193 970 |
| Aug 15, 2023 | $172.01 | $177.71 | $166.65 | $174.17 | 271 844 |
| Aug 14, 2023 | $170.15 | $175.82 | $168.50 | $173.44 | 296 704 |
| Aug 11, 2023 | $170.83 | $172.81 | $167.34 | $171.43 | 190 310 |
| Aug 10, 2023 | $169.31 | $174.09 | $168.01 | $171.71 | 224 930 |
| Aug 09, 2023 | $168.98 | $172.72 | $162.76 | $168.73 | 339 570 |
| Aug 08, 2023 | $175.00 | $175.00 | $156.02 | $169.06 | 925 983 |
| Aug 07, 2023 | $194.81 | $194.81 | $178.79 | $179.49 | 350 488 |
| Aug 04, 2023 | $194.94 | $195.24 | $190.10 | $194.48 | 179 479 |
| Aug 03, 2023 | $196.04 | $197.44 | $190.54 | $193.27 | 254 714 |
| Aug 02, 2023 | $200.02 | $201.52 | $195.36 | $198.47 | 225 084 |
| Aug 01, 2023 | $204.75 | $205.10 | $200.43 | $202.32 | 207 872 |
| Jul 31, 2023 | $204.46 | $208.00 | $202.60 | $205.30 | 228 260 |
| Jul 28, 2023 | $201.00 | $206.62 | $200.00 | $205.51 | 197 388 |
| Jul 27, 2023 | $203.15 | $203.30 | $198.03 | $199.92 | 250 083 |
| Jul 26, 2023 | $209.54 | $212.40 | $201.17 | $201.34 | 254 515 |
| Jul 25, 2023 | $205.68 | $211.25 | $205.02 | $210.63 | 195 744 |
| Jul 24, 2023 | $214.97 | $216.10 | $203.85 | $205.68 | 207 589 |
| Jul 21, 2023 | $213.94 | $217.19 | $212.75 | $215.75 | 158 687 |
