Canada markets open in 7 hours 12 minutes

Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
229.84+13.79 (+6.38%)
At close: 04:00PM EDT
231.00 +1.16 (+0.50%)
After hours: 06:51PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024223.35234.25221.25229.84229.84441,775
May 02, 2024213.01218.19208.77216.05216.05451,700
May 01, 2024203.36217.82202.20210.59210.59427,500
Apr 30, 2024199.40209.43199.40204.02204.02435,500
Apr 29, 2024194.39202.02191.18201.07201.07357,100
Apr 26, 2024192.49195.58189.00193.33193.33453,200
Apr 25, 2024200.63200.97190.22194.38194.38707,200
Apr 24, 2024218.08220.00204.16204.65204.65575,500
Apr 23, 2024212.82225.66210.10218.38218.38409,500
Apr 22, 2024205.19217.14197.43213.49213.49727,300
Apr 19, 2024221.85224.68206.03212.04212.04624,700
Apr 18, 2024227.78227.90220.74222.26222.26268,800
Apr 17, 2024235.91235.91224.39228.34228.34251,000
Apr 16, 2024228.03235.92222.90232.98232.98343,900
Apr 15, 2024237.00242.99228.82231.37231.37322,900
Apr 12, 2024243.09245.36236.49236.59236.59294,800
Apr 11, 2024245.08248.63243.25245.27245.27216,400
Apr 10, 2024242.00246.23241.48244.67244.67226,300
Apr 09, 2024251.41253.48244.02249.34249.34226,900
Apr 08, 2024245.84248.82242.20248.64248.64238,500
Apr 05, 2024240.11246.34238.27243.04243.04296,000
Apr 04, 2024244.39248.44240.33241.46241.46385,200
Apr 03, 2024242.00247.33241.13245.23245.23490,200
Apr 02, 2024248.72250.94241.52244.50244.50594,100
Apr 01, 2024267.28268.04254.98255.74255.74547,000
Mar 28, 2024258.54268.22254.75267.04267.04442,000
Mar 27, 2024250.00259.55244.81258.81258.81442,700
Mar 26, 2024247.00252.00246.61247.62247.62234,100
Mar 25, 2024248.85257.73246.54247.62247.62394,400
Mar 22, 2024258.49259.95242.38248.20248.20529,900
Mar 21, 2024261.64265.79251.79255.27255.27382,300
Mar 20, 2024267.50267.50251.01258.99258.99675,300
Mar 19, 2024275.00276.67263.51265.68265.68915,700
Mar 18, 2024274.48292.86272.01283.23283.23965,800
Mar 15, 2024293.90299.98262.00270.37270.372,766,700
Mar 14, 2024274.58276.30236.62243.57243.571,733,100
Mar 13, 2024267.00275.07264.40272.98272.98766,700
Mar 12, 2024268.00269.68258.08262.67262.67597,000
Mar 11, 2024258.21266.83252.91260.15260.15679,100
Mar 08, 2024256.96261.99252.72255.32255.32475,600
Mar 07, 2024258.00259.97248.53251.03251.03400,600
Mar 06, 2024259.99270.98256.30257.38257.38681,100
Mar 05, 2024244.44249.43238.93248.49248.49386,200
Mar 04, 2024255.00260.00243.17246.56246.56500,100
Mar 01, 2024237.38252.50237.33251.63251.63459,200
Feb 29, 2024259.11261.99235.50236.20236.20512,100
Feb 28, 2024239.10254.29237.69254.23254.23487,000
Feb 27, 2024233.85242.97233.06239.80239.80360,800
Feb 26, 2024221.00241.69214.00232.57232.57781,700
Feb 23, 2024249.36249.98235.08236.54236.54469,200
Feb 22, 2024230.47253.00230.47248.53248.53592,100
Feb 21, 2024228.97235.09225.02228.24228.24418,400
Feb 20, 2024232.85239.00227.00229.71229.71335,900
Feb 16, 2024219.35241.87219.35233.13233.13607,200
Feb 15, 2024217.54223.51214.00222.22222.22385,800
Feb 14, 2024208.85225.00208.09217.98217.98533,400
Feb 13, 2024208.68214.63203.53204.80204.80677,400
Feb 12, 2024192.90218.47191.30216.33216.33955,900
Feb 09, 2024172.61189.98168.25189.88189.88898,000
Feb 08, 2024189.30191.74169.05171.37171.371,389,400
Feb 07, 2024205.10207.38180.00188.54188.541,024,100
Feb 06, 2024189.70203.65171.31201.44201.442,868,200
Feb 05, 2024217.51227.16213.82227.05227.05394,400
Feb 02, 2024219.15222.50215.96220.28220.28167,500
Feb 01, 2024218.87223.65215.16222.23222.23262,600
Jan 31, 2024222.44224.99216.66216.71216.71240,100
Jan 30, 2024225.17225.99217.36221.07221.07265,300
Jan 29, 2024226.16228.23220.21226.99226.99223,100
Jan 26, 2024230.89231.96224.15225.97225.97234,800
Jan 25, 2024226.14239.21225.39230.17230.17248,700
Jan 24, 2024233.44233.44222.16222.91222.91263,100
Jan 23, 2024236.18237.00223.55229.00229.00236,800
Jan 22, 2024226.00235.17216.35233.18233.18331,400
Jan 19, 2024224.16230.88220.01226.48226.48273,300
Jan 18, 2024241.20241.20222.65224.10224.10407,300
Jan 17, 2024241.92245.00235.25239.96239.96321,100
Jan 16, 2024232.19245.17230.27243.92243.92356,000
Jan 12, 2024240.00244.12234.87235.80235.80245,000
Jan 11, 2024231.94243.00227.12240.31240.31323,300
Jan 10, 2024240.28244.66232.00236.74236.74252,900
Jan 09, 2024225.85238.49225.85237.95237.95338,400
Jan 08, 2024219.11231.33216.74230.80230.80299,300
Jan 05, 2024217.55221.67213.26220.28220.28171,700
Jan 04, 2024215.59224.34208.99218.21218.21459,100
Jan 03, 2024226.40229.00210.96211.94211.94394,900
Jan 02, 2024229.65235.37225.92226.86226.86254,800
Dec 29, 2023233.77234.92228.78231.38231.38313,000
Dec 28, 2023236.17240.54231.54233.99233.99317,800
Dec 27, 2023239.73241.79234.68236.75236.75203,700
Dec 26, 2023235.74241.07233.47236.32236.32305,200
Dec 22, 2023228.26242.76227.64235.07235.07470,200
Dec 21, 2023225.01226.58219.62222.30222.30221,800
Dec 20, 2023229.80232.13220.58221.04221.04333,100
Dec 19, 2023232.73235.09227.11230.88230.88308,600
Dec 18, 2023235.27237.12225.64230.00230.00244,000
Dec 15, 2023236.53245.31229.41237.13237.13655,100
Dec 14, 2023231.04235.99223.99233.02233.02401,700
Dec 13, 2023222.18227.51216.21227.33227.33465,400
Dec 12, 2023210.09222.85204.60222.18222.18381,800
Dec 11, 2023211.27212.97202.97210.43210.43381,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...