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

Madrigal Pharmaceuticals (MDGL) Historical Prices

Compare
1,246 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 25, 2025
284.44
284.99
277.64
277.64
277.64
-2.58%
171,064
0.51
Jun 24, 2025
283.27
290.00
279.00
284.98
284.98
+0.70%
298,118
0.90
Jun 23, 2025
284.50
285.50
276.67
282.99
282.99
-0.96%
300,077
0.90
Jun 20, 2025
286.99
287.85
279.33
285.73
285.73
+1.06%
374,766
1.14
Jun 18, 2025
281.03
287.27
275.00
282.72
282.72
+1.12%
303,685
0.92
Jun 17, 2025
282.36
284.20
277.50
279.60
279.60
-1.92%
219,583
0.67
Jun 16, 2025
295.97
295.97
284.24
285.06
285.06
-3.56%
332,910
1.01
Jun 13, 2025
289.73
297.78
289.04
295.57
295.57
-0.55%
270,712
0.82
Jun 12, 2025
291.88
303.45
288.19
297.21
297.21
+0.98%
378,712
1.15
Jun 11, 2025
283.46
300.94
280.42
294.34
294.34
+4.26%
417,991
1.26
Jun 10, 2025
281.76
287.56
281.02
282.32
282.32
+0.74%
143,427
0.42
Jun 09, 2025
282.56
284.83
275.96
280.24
280.24
+0.72%
310,496
0.92
Jun 06, 2025
277.67
283.07
275.00
278.23
278.23
+1.51%
279,609
0.82
Jun 05, 2025
279.32
279.39
271.96
274.10
274.10
-1.87%
292,513
0.86
Jun 04, 2025
284.56
288.29
279.04
279.32
279.32
-1.79%
227,920
0.66
Jun 03, 2025
271.99
285.14
268.69
284.41
284.41
+4.31%
405,097
1.15
Jun 02, 2025
277.72
281.08
270.03
272.67
272.67
-0.94%
287,940
0.81
May 30, 2025
268.05
279.15
265.20
275.26
275.26
+1.97%
326,935
0.92
May 29, 2025
272.47
273.50
265.39
269.93
269.93
-0.35%
371,591
1.04
May 28, 2025
271.60
275.54
269.13
270.87
270.87
-0.26%
191,613
0.51
May 27, 2025
270.55
273.91
265.00
271.57
271.57
+1.50%
283,749
0.76
May 23, 2025
270.00
274.84
266.23
267.56
267.56
-2.12%
352,366
0.94
May 22, 2025
275.42
279.88
269.81
273.35
273.35
-1.40%
286,476
0.77
May 21, 2025
289.53
293.14
271.36
277.24
277.24
-5.30%
532,192
1.44
May 20, 2025
291.46
295.60
287.04
292.76
292.76
+0.70%
313,954
0.84
May 19, 2025
286.69
292.48
281.76
290.72
290.72
-0.08%
292,071
0.79
May 16, 2025
292.44
294.40
288.00
290.96
290.96
-0.29%
293,345
0.79
May 15, 2025
283.95
291.97
280.00
291.82
291.82
+3.17%
268,430
0.72
May 14, 2025
295.00
301.16
280.68
282.86
282.86
-4.23%
351,034
0.94
May 13, 2025
300.00
306.15
293.76
295.36
295.36
-1.80%
290,853
0.78
May 12, 2025
295.04
307.54
295.04
300.76
300.76
+2.08%
263,724
0.71
May 09, 2025
300.11
307.49
291.16
294.64
294.64
-1.65%
305,937
0.82
May 08, 2025
298.81
304.47
291.00
299.57
299.57
+0.25%
361,011
0.97
May 07, 2025
297.33
299.58
287.46
298.83
298.83
+1.25%
359,775
0.96
May 06, 2025
301.65
305.28
294.23
295.13
295.13
-3.67%
371,748
0.99
May 05, 2025
316.00
318.27
304.50
306.38
306.38
-2.88%
302,748
0.80
May 02, 2025
329.86
337.52
313.42
315.48
315.48
-3.73%
592,364
1.59
May 01, 2025
349.00
349.00
312.52
327.70
327.70
-1.86%
836,523
2.29
Apr 30, 2025
332.16
345.73
331.25
333.91
333.91
-2.02%
416,616
1.15
Apr 29, 2025
331.29
344.55
326.56
340.80
340.80
+2.87%
316,497
0.87
Apr 28, 2025
330.06
335.00
324.16
331.29
331.29
+1.38%
232,944
0.63
Apr 25, 2025
315.76
329.58
313.52
326.79
326.79
+2.14%
397,354
1.07
Apr 24, 2025
309.17
320.92
298.00
319.93
319.93
+3.61%
258,256
0.69
Apr 23, 2025
311.66
316.18
299.16
308.79
308.79
+2.01%
355,859
0.94
Apr 22, 2025
297.84
310.00
295.36
302.72
302.72
+2.61%
283,392
0.74
Apr 21, 2025
299.26
300.85
276.20
295.02
295.02
-2.20%
516,782
1.34
Apr 17, 2025
306.13
306.81
298.36
301.66
301.66
-1.99%
238,605
0.61
Apr 16, 2025
309.00
313.59
292.49
307.78
307.78
-4.15%
603,753
1.54
Apr 15, 2025
324.44
330.64
314.74
321.10
321.10
-0.38%
195,856
0.49
Apr 14, 2025
324.54
327.85
316.70
322.32
322.32
+1.63%
258,715
0.63
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