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 |
| Jul 19, 2023 | $220.99 | $222.46 | $212.67 | $216.76 | 188 237 |
| Jul 18, 2023 | $222.49 | $224.26 | $217.74 | $219.32 | 163 140 |
| Jul 17, 2023 | $228.50 | $239.76 | $222.30 | $223.03 | 226 263 |
| Jul 14, 2023 | $225.46 | $226.26 | $218.09 | $225.77 | 125 239 |
| Jul 13, 2023 | $221.38 | $228.79 | $220.15 | $224.55 | 168 691 |
| Jul 12, 2023 | $222.76 | $225.16 | $218.78 | $220.48 | 207 268 |
| Jul 11, 2023 | $217.35 | $222.97 | $215.36 | $221.12 | 136 570 |
| Jul 10, 2023 | $218.99 | $224.72 | $218.99 | $220.09 | 236 587 |
| Jul 07, 2023 | $220.28 | $222.80 | $216.16 | $219.13 | 177 775 |
| Jul 06, 2023 | $219.33 | $222.08 | $216.04 | $220.53 | 202 960 |
| Jul 05, 2023 | $226.00 | $229.77 | $221.01 | $221.09 | 212 737 |
| Jul 03, 2023 | $228.89 | $231.64 | $223.38 | $225.78 | 201 276 |
| Jun 30, 2023 | $222.07 | $233.16 | $220.35 | $231.00 | 483 406 |
| Jun 29, 2023 | $220.15 | $223.18 | $215.15 | $220.21 | 331 813 |
| Jun 28, 2023 | $207.10 | $223.23 | $205.10 | $221.68 | 1 039 212 |
| Jun 27, 2023 | $230.54 | $230.54 | $192.23 | $203.88 | 1 823 648 |
| Jun 26, 2023 | $242.17 | $243.40 | $233.50 | $235.22 | 455 311 |
| Jun 23, 2023 | $241.11 | $241.65 | $232.12 | $237.67 | 507 296 |
| Jun 22, 2023 | $241.00 | $257.26 | $239.00 | $243.40 | 732 897 |
| Jun 21, 2023 | $243.73 | $243.75 | $236.45 | $240.89 | 377 210 |
| Jun 20, 2023 | $257.90 | $257.99 | $239.04 | $245.47 | 576 363 |
| Jun 16, 2023 | $257.11 | $257.11 | $242.98 | $244.09 | 467 724 |
| Jun 15, 2023 | $255.00 | $257.87 | $251.59 | $255.53 | 208 712 |
| Jun 14, 2023 | $268.00 | $268.71 | $255.10 | $256.71 | 321 533 |
| Jun 13, 2023 | $266.14 | $270.75 | $265.25 | $268.42 | 133 969 |
