Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.34

+3.13

(+4.46%)

At close: 04:00PM EDT

73.34

0.00

(0.00%)

After hours:

04:30PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	70.21	74.27	70.21	73.34	73.34	180,297
Aug 11, 2022	73.80	75.23	69.40	70.21	70.21	185,000
Aug 10, 2022	74.46	74.73	72.22	73.75	73.75	131,000
Aug 09, 2022	75.13	76.01	70.56	72.59	72.59	141,700
Aug 08, 2022	80.00	82.00	73.31	76.60	76.60	261,200
Aug 05, 2022	73.30	80.32	71.57	79.51	79.51	329,500
Aug 04, 2022	66.10	71.84	65.05	71.84	71.84	223,100
Aug 03, 2022	62.52	66.25	62.52	64.73	64.73	137,500
Aug 02, 2022	60.29	62.31	60.00	61.43	61.43	146,800
Aug 01, 2022	62.45	63.48	59.47	60.57	60.57	192,600
Jul 29, 2022	64.11	64.11	60.50	62.82	62.82	187,700
Jul 28, 2022	66.80	67.21	63.40	64.93	64.93	169,100
Jul 27, 2022	67.39	67.46	65.55	66.77	66.77	137,800
Jul 26, 2022	65.72	67.61	65.05	66.86	66.86	129,000
Jul 25, 2022	66.45	67.27	65.28	66.10	66.10	133,500
Jul 22, 2022	69.65	69.69	66.14	66.44	66.44	155,900
Jul 21, 2022	71.86	72.19	68.88	69.52	69.52	143,500
Jul 20, 2022	70.30	72.89	69.79	71.82	71.82	164,800
Jul 19, 2022	67.33	70.06	67.01	69.80	69.80	161,000
Jul 18, 2022	69.89	72.03	66.53	66.84	66.84	221,100
Jul 15, 2022	69.46	69.48	66.88	69.19	69.19	156,200
Jul 14, 2022	70.91	71.18	67.01	68.23	68.23	155,300
Jul 13, 2022	68.01	72.05	66.91	71.33	71.33	159,000
Jul 12, 2022	66.90	70.44	65.09	69.13	69.13	200,500
Jul 11, 2022	72.44	73.96	66.70	67.09	67.09	247,800
Jul 08, 2022	72.35	74.90	70.39	72.80	72.80	248,100
Jul 07, 2022	76.80	80.46	75.85	77.35	77.35	192,400
Jul 06, 2022	79.08	81.61	76.27	76.62	76.62	148,200
Jul 05, 2022	73.52	78.86	72.17	78.55	78.55	205,000
Jul 01, 2022	71.87	74.17	71.43	73.59	73.59	133,600
Jun 30, 2022	70.84	72.90	70.03	71.58	71.58	184,700
Jun 29, 2022	71.25	73.50	70.48	71.94	71.94	167,700
Jun 28, 2022	74.58	76.11	70.18	71.83	71.83	222,000
Jun 27, 2022	84.82	85.82	74.79	75.30	75.30	343,200
Jun 24, 2022	86.20	86.98	82.37	83.46	83.46	210,800
Jun 23, 2022	77.81	84.71	77.15	84.65	84.65	192,900
Jun 22, 2022	71.47	78.45	71.47	77.30	77.30	173,900
Jun 21, 2022	71.66	75.33	71.47	72.27	72.27	159,500
Jun 17, 2022	65.72	71.79	65.49	70.31	70.31	231,900
Jun 16, 2022	66.01	66.66	63.31	65.06	65.06	176,100
Jun 15, 2022	69.60	70.42	65.61	67.90	67.90	239,100
Jun 14, 2022	69.57	69.57	65.83	68.95	68.95	140,900
Jun 13, 2022	70.57	70.65	66.23	68.84	68.84	196,700
Jun 10, 2022	74.48	75.54	70.37	73.79	73.79	261,000
Jun 09, 2022	74.20	78.08	72.74	76.47	76.47	207,700
Jun 08, 2022	72.61	75.19	72.61	74.30	74.30	153,600
Jun 07, 2022	68.72	73.73	68.72	73.25	73.25	157,500
Jun 06, 2022	73.06	73.81	68.47	69.36	69.36	134,000
Jun 03, 2022	67.62	71.91	67.51	71.64	71.64	194,800
Jun 02, 2022	66.00	67.98	65.34	67.90	67.90	117,900
Jun 01, 2022	66.55	68.35	64.51	66.06	66.06	108,400
May 31, 2022	68.10	68.20	64.89	66.39	66.39	153,700
May 27, 2022	68.47	69.00	65.03	68.69	68.69	135,300
May 26, 2022	66.04	69.75	66.04	68.41	68.41	238,900
May 25, 2022	63.12	66.21	63.12	66.14	66.14	159,600
May 24, 2022	65.54	65.54	62.71	63.19	63.19	159,900
May 23, 2022	67.40	67.75	64.89	66.19	66.19	106,100
May 20, 2022	68.48	69.85	64.35	66.71	66.71	135,000
May 19, 2022	66.49	68.16	65.47	67.88	67.88	144,600
May 18, 2022	67.63	68.78	65.63	66.67	66.67	173,700
May 17, 2022	67.80	69.78	67.04	69.67	69.67	118,400
May 16, 2022	65.11	69.13	64.25	66.45	66.45	112,000
May 13, 2022	64.72	66.90	64.11	65.73	65.73	168,800
May 12, 2022	59.12	63.29	59.12	63.28	63.28	250,500
May 11, 2022	64.25	67.64	59.25	60.00	60.00	295,800
May 10, 2022	59.01	64.92	58.81	64.44	64.44	341,700
May 09, 2022	59.82	65.00	57.15	58.04	58.04	498,100
May 06, 2022	65.33	66.25	63.11	64.59	64.59	293,500
May 05, 2022	69.18	71.19	65.53	66.50	66.50	206,700
May 04, 2022	69.91	71.59	66.51	69.63	69.63	347,700
May 03, 2022	71.26	71.56	68.31	69.20	69.20	172,600
May 02, 2022	70.00	72.12	69.05	71.46	71.46	295,400
Apr 29, 2022	70.73	72.17	69.79	70.00	70.00	152,300
Apr 28, 2022	72.26	72.33	67.46	70.55	70.55	221,100
Apr 27, 2022	73.23	74.52	70.78	70.93	70.93	169,600
Apr 26, 2022	77.85	78.25	72.73	72.83	72.83	193,300
Apr 25, 2022	74.50	78.90	74.50	78.72	78.72	103,400
Apr 22, 2022	72.86	76.24	72.86	75.59	75.59	145,600
Apr 21, 2022	79.37	80.68	74.33	74.55	74.55	159,600
Apr 20, 2022	77.97	79.15	75.32	78.38	78.38	114,300
Apr 19, 2022	76.49	78.74	75.20	77.32	77.32	223,500
Apr 18, 2022	79.56	79.56	75.47	76.53	76.53	240,300
Apr 14, 2022	84.06	84.06	79.41	79.47	79.47	247,500
Apr 13, 2022	82.33	85.74	82.26	84.28	84.28	199,000
Apr 12, 2022	85.70	87.85	82.38	82.41	82.41	306,100
Apr 11, 2022	88.22	89.08	84.68	84.95	84.95	254,400
Apr 08, 2022	91.69	92.25	88.05	89.88	89.88	216,300
Apr 07, 2022	94.83	95.99	92.03	92.49	92.49	118,600
Apr 06, 2022	91.88	96.08	91.88	95.30	95.30	168,800
Apr 05, 2022	97.83	98.50	92.54	93.58	93.58	196,900
Apr 04, 2022	100.30	100.68	97.14	97.83	97.83	207,700
Apr 01, 2022	98.94	100.90	98.42	100.20	100.20	195,500
Mar 31, 2022	99.58	100.98	97.91	98.12	98.12	97,900
Mar 30, 2022	101.94	105.93	98.85	99.42	99.42	124,900
Mar 29, 2022	97.22	104.27	97.22	101.89	101.89	260,200
Mar 28, 2022	94.95	96.77	93.97	95.76	95.76	87,500
Mar 25, 2022	95.40	95.62	93.64	94.68	94.68	88,700
Mar 24, 2022	96.34	97.41	94.37	95.96	95.96	126,500
Mar 23, 2022	98.53	99.60	94.77	94.79	94.79	146,400
Mar 22, 2022	94.65	100.00	94.65	99.16	99.16	133,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.85-2.49(-2.64%)

Gold1,816.70+9.50(+0.53%)

Madrigal Pharmaceuticals, Inc. (MDGL)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.85
-2.49(-2.64%)

Gold
1,816.70
+9.50(+0.53%)