tiprankstipranks
Trending News
More News >
Madrigal Pharmaceuticals Inc (MDGL)
NASDAQ:MDGL
US Market
Advertisement

Madrigal Pharmaceuticals (MDGL) Historical Prices

Compare
1,308 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
427.07
434.48
393.61
421.60
421.60
-1.77%
668,106
1.90
Oct 28, 2025
430.14
435.00
426.66
429.18
429.18
-1.51%
279,197
0.78
Oct 27, 2025
423.61
436.84
423.61
435.78
435.78
+3.39%
261,758
0.73
Oct 24, 2025
426.63
429.98
417.35
421.50
421.50
-0.56%
163,786
0.46
Oct 23, 2025
415.96
424.92
415.00
423.87
423.87
+1.90%
232,494
0.65
Oct 22, 2025
426.57
430.25
413.82
415.95
415.95
-3.27%
287,981
0.80
Oct 21, 2025
435.86
445.06
427.06
430.00
430.00
-2.27%
249,800
0.69
Oct 20, 2025
442.97
442.97
418.56
439.97
439.97
+0.24%
278,980
0.76
Oct 17, 2025
434.95
440.17
427.52
438.90
438.90
-0.73%
202,060
0.55
Oct 16, 2025
433.45
449.02
433.45
442.13
442.13
+2.00%
272,416
0.74
Oct 15, 2025
444.33
451.41
425.02
433.45
433.45
-0.84%
262,987
0.71
Oct 14, 2025
426.56
439.45
420.02
437.10
437.10
+2.19%
241,692
0.62
Oct 13, 2025
427.07
430.75
420.00
427.73
427.73
-0.44%
280,778
0.73
Oct 10, 2025
428.71
445.00
416.29
429.60
429.60
+0.30%
419,302
1.09
Oct 09, 2025
433.96
443.60
425.60
428.30
428.30
-1.98%
299,459
0.78
Oct 08, 2025
444.09
444.09
435.21
436.95
436.95
+0.15%
178,474
0.47
Oct 07, 2025
441.12
444.14
433.00
436.28
436.28
-1.36%
240,958
0.63
Oct 06, 2025
446.25
449.33
435.70
442.31
442.31
-0.16%
257,877
0.67
Oct 03, 2025
446.23
453.58
442.74
443.01
443.01
-1.47%
219,954
0.57
Oct 02, 2025
447.93
462.88
446.63
449.64
449.64
+0.11%
261,049
0.68
Oct 01, 2025
450.65
463.63
448.99
449.14
449.14
-2.08%
267,217
0.70
Sep 30, 2025
442.41
460.22
438.98
458.66
458.66
+3.51%
465,910
1.23
Sep 29, 2025
427.85
448.69
417.70
443.10
443.10
+4.45%
327,876
0.87
Sep 26, 2025
425.70
428.25
419.41
424.23
424.23
+0.29%
375,924
0.99
Sep 25, 2025
424.82
429.13
421.07
422.99
422.99
-0.90%
185,663
0.48
Sep 24, 2025
445.92
448.79
425.80
426.84
426.84
-3.72%
259,157
0.67
Sep 23, 2025
441.56
452.01
439.97
443.33
443.33
+0.74%
260,747
0.68
Sep 22, 2025
436.16
444.32
434.00
440.07
440.07
+0.03%
224,094
0.58
Sep 19, 2025
442.06
447.57
435.41
439.93
439.93
-0.19%
689,967
1.81
Sep 18, 2025
422.07
444.27
422.07
440.75
440.75
+5.59%
475,049
1.26
Sep 17, 2025
426.65
431.50
415.53
417.43
417.43
-2.25%
286,268
0.76
Sep 16, 2025
425.41
428.28
422.92
427.05
427.05
+0.34%
243,489
0.64
Sep 15, 2025
428.11
428.48
418.36
425.60
425.60
-1.53%
265,385
0.70
Sep 12, 2025
439.99
440.90
426.17
432.22
432.22
-1.65%
190,643
0.50
Sep 11, 2025
429.78
439.45
425.00
439.45
439.45
+2.17%
224,028
0.58
Sep 10, 2025
448.05
450.23
429.62
430.11
430.11
-4.15%
281,691
0.74
Sep 09, 2025
450.31
450.70
441.20
448.73
448.73
-1.12%
324,301
0.85
Sep 08, 2025
435.20
457.16
432.99
453.80
453.80
+4.83%
653,052
1.73
Sep 05, 2025
435.99
436.59
428.00
432.89
432.89
+0.39%
281,201
0.75
Sep 04, 2025
436.30
438.74
426.00
431.21
431.21
-0.93%
257,786
0.69
Sep 03, 2025
435.49
441.00
422.02
435.27
435.27
-0.19%
369,169
0.98
Sep 02, 2025
435.25
443.00
430.46
436.11
436.11
-0.40%
429,403
1.15
Aug 29, 2025
436.67
439.00
429.23
437.85
437.85
+0.16%
304,215
0.81
Aug 28, 2025
426.59
438.30
425.02
437.17
437.17
+2.85%
288,115
0.77
Aug 27, 2025
424.53
437.06
422.47
425.06
425.06
+0.05%
397,960
1.07
Aug 26, 2025
412.69
426.73
412.19
424.86
424.86
+3.06%
427,378
1.15
Aug 25, 2025
415.74
423.20
410.10
412.23
412.23
-0.59%
248,847
0.67
Aug 22, 2025
405.29
419.99
404.16
414.68
414.68
+1.86%
465,950
1.26
Aug 21, 2025
397.35
414.50
392.97
407.09
407.09
+3.94%
594,130
1.61
Aug 20, 2025
380.61
393.77
378.55
391.66
391.66
+3.19%
314,000
0.85
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis