Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
339.04
-0.62 (-0.18%)
At close: Nov 12, 2024, 4:00 PM
340.00
+0.96 (0.28%)
After-hours: Nov 12, 2024, 5:32 PM EST
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 335.57 | 341.19 | 327.41 | 339.04 | 339.04 | -0.18% | 373,795 |
| Nov 11, 2024 | 357.42 | 357.81 | 338.03 | 339.66 | 339.66 | -3.15% | 331,689 |
| Nov 8, 2024 | 356.71 | 357.05 | 343.00 | 350.70 | 350.70 | -1.17% | 454,434 |
| Nov 7, 2024 | 339.38 | 368.29 | 337.50 | 354.85 | 354.85 | 4.92% | 675,804 |
| Nov 6, 2024 | 341.59 | 345.04 | 327.69 | 338.22 | 338.22 | 0.18% | 592,443 |
| Nov 5, 2024 | 331.00 | 337.63 | 316.67 | 337.61 | 337.61 | 1.90% | 773,478 |
| Nov 4, 2024 | 320.00 | 337.44 | 310.02 | 331.32 | 331.32 | 3.67% | 1,041,444 |
| Nov 1, 2024 | 274.98 | 321.19 | 262.85 | 319.58 | 319.58 | 23.23% | 3,056,529 |
| Oct 31, 2024 | 245.66 | 263.54 | 238.04 | 259.34 | 259.34 | 20.10% | 1,353,567 |
| Oct 30, 2024 | 214.85 | 218.40 | 213.71 | 215.93 | 215.93 | -0.85% | 311,898 |
| Oct 29, 2024 | 215.04 | 218.43 | 214.20 | 217.79 | 217.79 | 0.36% | 215,544 |
| Oct 28, 2024 | 210.32 | 217.19 | 210.32 | 217.00 | 217.00 | 3.00% | 209,211 |
| Oct 25, 2024 | 203.18 | 213.00 | 203.18 | 210.67 | 210.67 | 3.78% | 565,768 |
| Oct 24, 2024 | 201.93 | 205.59 | 201.22 | 202.99 | 202.99 | 0.25% | 265,073 |
| Oct 23, 2024 | 204.44 | 204.44 | 200.63 | 202.48 | 202.48 | -0.55% | 329,038 |
| Oct 22, 2024 | 208.20 | 209.40 | 202.42 | 203.59 | 203.59 | -2.54% | 332,917 |
| Oct 21, 2024 | 213.01 | 213.02 | 208.15 | 208.89 | 208.89 | -2.59% | 165,177 |
| Oct 18, 2024 | 212.20 | 217.29 | 211.19 | 214.44 | 214.44 | 1.89% | 226,635 |
| Oct 17, 2024 | 214.90 | 216.77 | 208.53 | 210.47 | 210.47 | -2.38% | 219,747 |
| Oct 16, 2024 | 217.38 | 217.50 | 214.58 | 215.60 | 215.60 | -0.26% | 240,615 |
| Oct 15, 2024 | 216.00 | 218.55 | 214.00 | 216.17 | 216.17 | 0.34% | 329,918 |
| Oct 14, 2024 | 213.07 | 216.25 | 211.30 | 215.43 | 215.43 | 0.60% | 163,182 |
| Oct 11, 2024 | 210.58 | 215.98 | 208.58 | 214.15 | 214.15 | 1.70% | 274,798 |
| Oct 10, 2024 | 209.13 | 215.62 | 207.26 | 210.58 | 210.58 | -0.14% | 191,147 |
| Oct 9, 2024 | 215.01 | 216.62 | 204.67 | 210.88 | 210.88 | -2.72% | 355,287 |
| Oct 8, 2024 | 214.80 | 221.30 | 214.68 | 216.77 | 216.77 | 0.90% | 472,090 |
| Oct 7, 2024 | 209.30 | 217.70 | 206.73 | 214.83 | 214.83 | 3.08% | 470,589 |
| Oct 4, 2024 | 207.69 | 210.03 | 205.87 | 208.41 | 208.41 | 0.89% | 256,650 |
| Oct 3, 2024 | 207.17 | 209.68 | 204.58 | 206.58 | 206.58 | -1.23% | 179,618 |
| Oct 2, 2024 | 208.19 | 213.09 | 206.79 | 209.15 | 209.15 | -0.09% | 242,814 |
| Oct 1, 2024 | 212.22 | 212.90 | 205.28 | 209.33 | 209.33 | -1.36% | 236,183 |
| Sep 30, 2024 | 211.60 | 218.74 | 208.94 | 212.22 | 212.22 | -0.10% | 473,298 |
| Sep 27, 2024 | 216.10 | 216.31 | 211.00 | 212.43 | 212.43 | -0.69% | 253,578 |
| Sep 26, 2024 | 219.08 | 219.08 | 210.66 | 213.90 | 213.90 | -1.07% | 278,081 |
| Sep 25, 2024 | 223.54 | 223.54 | 215.94 | 216.21 | 216.21 | -3.08% | 314,748 |
| Sep 24, 2024 | 225.80 | 227.21 | 221.81 | 223.07 | 223.07 | -1.17% | 201,881 |
| Sep 23, 2024 | 234.50 | 240.37 | 224.37 | 225.72 | 225.72 | -3.33% | 200,139 |
| Sep 20, 2024 | 243.47 | 244.23 | 233.00 | 233.49 | 233.49 | -3.62% | 530,021 |
| Sep 19, 2024 | 238.11 | 248.19 | 233.50 | 242.25 | 242.25 | 3.90% | 288,405 |
| Sep 18, 2024 | 233.76 | 239.53 | 230.72 | 233.16 | 233.16 | -0.09% | 203,673 |
| Sep 17, 2024 | 235.35 | 240.04 | 232.40 | 233.36 | 233.36 | -0.01% | 179,933 |
| Sep 16, 2024 | 241.56 | 241.63 | 232.41 | 233.39 | 233.39 | -3.48% | 195,897 |
| Sep 13, 2024 | 235.32 | 245.75 | 235.32 | 241.80 | 241.80 | 3.00% | 195,775 |
| Sep 12, 2024 | 230.20 | 238.41 | 230.02 | 234.76 | 234.76 | 0.76% | 112,238 |
| Sep 11, 2024 | 235.36 | 236.11 | 230.56 | 233.00 | 233.00 | -1.14% | 195,649 |
| Sep 10, 2024 | 239.03 | 239.03 | 232.00 | 235.69 | 235.69 | -1.26% | 201,232 |
| Sep 9, 2024 | 244.78 | 247.60 | 233.81 | 238.69 | 238.69 | -2.13% | 257,445 |
| Sep 6, 2024 | 249.62 | 249.62 | 241.64 | 243.89 | 243.89 | -0.86% | 222,463 |
| Sep 5, 2024 | 246.24 | 248.55 | 241.97 | 246.00 | 246.00 | 0.27% | 210,786 |
| Sep 4, 2024 | 236.40 | 245.59 | 233.23 | 245.34 | 245.34 | 3.78% | 158,679 |
| Sep 3, 2024 | 246.32 | 250.00 | 232.77 | 236.40 | 236.40 | -4.34% | 348,495 |
| Aug 30, 2024 | 250.19 | 250.19 | 243.50 | 247.13 | 247.13 | -0.64% | 203,778 |
| Aug 29, 2024 | 251.08 | 252.00 | 247.00 | 248.72 | 248.72 | -0.83% | 211,209 |
| Aug 28, 2024 | 254.87 | 254.87 | 249.65 | 250.79 | 250.79 | -1.58% | 148,078 |
| Aug 27, 2024 | 255.51 | 256.00 | 249.94 | 254.81 | 254.81 | -0.39% | 142,210 |
| Aug 26, 2024 | 255.88 | 256.00 | 252.75 | 255.80 | 255.80 | 1.21% | 123,968 |
| Aug 23, 2024 | 247.50 | 254.00 | 247.38 | 252.74 | 252.74 | 1.63% | 160,168 |
| Aug 22, 2024 | 256.85 | 256.85 | 247.39 | 248.68 | 248.68 | -2.92% | 167,961 |
| Aug 21, 2024 | 260.00 | 262.25 | 252.27 | 256.17 | 256.17 | -1.16% | 292,365 |
| Aug 20, 2024 | 256.45 | 259.17 | 251.44 | 259.17 | 259.17 | 0.95% | 177,057 |
| Aug 19, 2024 | 250.18 | 257.31 | 249.21 | 256.73 | 256.73 | 2.36% | 269,201 |
| Aug 16, 2024 | 245.97 | 251.47 | 243.03 | 250.81 | 250.81 | 2.58% | 202,855 |
| Aug 15, 2024 | 248.26 | 248.26 | 243.12 | 244.50 | 244.50 | 0.50% | 162,223 |
| Aug 14, 2024 | 244.86 | 245.47 | 241.76 | 243.28 | 243.28 | -0.15% | 208,959 |
| Aug 13, 2024 | 243.56 | 245.61 | 241.50 | 243.64 | 243.64 | 0.64% | 184,214 |
| Aug 12, 2024 | 238.03 | 246.68 | 234.02 | 242.09 | 242.09 | 2.15% | 245,382 |
| Aug 9, 2024 | 243.87 | 245.91 | 234.02 | 237.00 | 237.00 | -2.73% | 483,500 |
| Aug 8, 2024 | 241.18 | 244.05 | 231.67 | 243.64 | 243.64 | 4.08% | 554,300 |
| Aug 7, 2024 | 249.00 | 249.00 | 225.51 | 234.08 | 234.08 | -12.18% | 1,369,725 |
| Aug 6, 2024 | 260.97 | 274.04 | 254.53 | 266.56 | 266.56 | 2.74% | 277,394 |
| Aug 5, 2024 | 254.39 | 267.51 | 252.56 | 259.45 | 259.45 | -5.78% | 359,077 |
| Aug 2, 2024 | 272.02 | 277.48 | 267.19 | 275.36 | 275.36 | -1.12% | 207,213 |
| Aug 1, 2024 | 283.89 | 290.93 | 275.45 | 278.48 | 278.48 | -2.17% | 259,123 |
| Jul 31, 2024 | 284.42 | 287.98 | 277.31 | 284.66 | 284.66 | 1.67% | 259,167 |
| Jul 30, 2024 | 275.25 | 281.50 | 270.77 | 279.99 | 279.99 | 1.93% | 184,370 |
| Jul 29, 2024 | 284.29 | 285.94 | 274.17 | 274.69 | 274.69 | -3.44% | 180,372 |
| Jul 26, 2024 | 287.67 | 289.91 | 276.63 | 284.49 | 284.49 | 0.36% | 167,769 |
| Jul 25, 2024 | 282.09 | 288.80 | 277.24 | 283.46 | 283.46 | 0.50% | 260,854 |
| Jul 24, 2024 | 277.00 | 288.20 | 277.00 | 282.05 | 282.05 | 0.90% | 207,353 |
| Jul 23, 2024 | 286.24 | 287.03 | 277.52 | 279.53 | 279.53 | -2.63% | 211,717 |
| Jul 22, 2024 | 288.08 | 293.00 | 281.86 | 287.07 | 287.07 | -0.06% | 192,490 |
| Jul 19, 2024 | 281.33 | 297.25 | 280.04 | 287.24 | 287.24 | 2.91% | 484,944 |
| Jul 18, 2024 | 271.57 | 284.24 | 268.83 | 279.13 | 279.13 | 3.61% | 373,915 |
| Jul 17, 2024 | 270.00 | 283.98 | 265.36 | 269.40 | 269.40 | -1.58% | 356,999 |
| Jul 16, 2024 | 281.77 | 286.01 | 273.42 | 273.72 | 273.72 | -2.23% | 307,171 |
| Jul 15, 2024 | 286.56 | 287.50 | 275.94 | 279.95 | 279.95 | -2.07% | 370,030 |
| Jul 12, 2024 | 292.37 | 298.00 | 280.60 | 285.86 | 285.86 | -1.54% | 419,353 |
| Jul 11, 2024 | 290.99 | 293.27 | 280.02 | 290.32 | 290.32 | 2.09% | 341,573 |
| Jul 10, 2024 | 294.62 | 294.62 | 283.02 | 284.37 | 284.37 | -2.93% | 169,469 |
| Jul 9, 2024 | 289.75 | 295.48 | 288.21 | 292.96 | 292.96 | 0.76% | 215,974 |
| Jul 8, 2024 | 278.88 | 292.07 | 277.48 | 290.74 | 290.74 | 5.13% | 356,142 |
| Jul 5, 2024 | 271.75 | 278.44 | 269.01 | 276.55 | 276.55 | 1.80% | 147,307 |
| Jul 3, 2024 | 273.81 | 273.81 | 268.60 | 271.67 | 271.67 | - | 77,460 |
| Jul 2, 2024 | 279.41 | 282.54 | 271.44 | 271.67 | 271.67 | -2.74% | 179,633 |
| Jul 1, 2024 | 277.02 | 282.37 | 276.87 | 279.31 | 279.31 | -0.30% | 290,253 |
| Jun 28, 2024 | 285.07 | 286.47 | 277.72 | 280.16 | 280.16 | -1.93% | 861,402 |
| Jun 27, 2024 | 275.37 | 288.25 | 270.50 | 285.66 | 285.66 | 3.74% | 252,964 |
| Jun 26, 2024 | 279.00 | 279.00 | 267.51 | 275.36 | 275.36 | -1.67% | 293,946 |
| Jun 25, 2024 | 283.56 | 285.73 | 278.72 | 280.04 | 280.04 | -1.39% | 314,071 |
| Jun 24, 2024 | 278.42 | 287.00 | 275.20 | 283.99 | 283.99 | 2.00% | 372,179 |