Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ

273.04

-2.22(-0.81%)

Updated at June 02 11:39AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 2025268.05275.26275.26279.15265.2326,935
May 29, 2025272.47269.93269.93273.5265.39371,600
May 28, 2025271.6270.87270.87275.54269.13191,613
May 27, 2025270.55271.57271.57273.91265283,749
May 23, 2025270267.56267.56274.84266.23352,361
May 22, 2025275.42273.35273.35279.88269.81286,476
May 21, 2025289.53277.24277.24293.14271.36532,136
May 20, 2025291.46292.76292.76295.6287.04314,054
May 19, 2025286.69290.72290.72292.48281.76292,100
May 16, 2025292.44290.96290.96294.4288293,252
May 15, 2025283.95291.82291.82291.97280268,430
May 14, 2025295282.86282.86301.16280.68351,034
May 13, 2025300295.36295.36306.15293.76290,900
May 12, 2025295.04300.76300.76307.54295.04263,724
May 09, 2025300.11294.64294.64307.49291.16305,937
May 08, 2025298.81299.57299.57304.47291361,011
May 07, 2025297.33298.83298.83299.58287.46359,775
May 06, 2025301.65295.13295.13305.28294.23371,748
May 05, 2025316306.38306.38318.27304.5302,748
May 02, 2025329.86315.48315.48337.52313.42592,271
May 01, 2025349327.7327.7349312.52836,523
April 30, 2025332.16333.91333.91345.73331.25412,926
April 29, 2025331.29340.8340.8344.55326.56316,500
April 28, 2025330.06331.29331.29335324.16232,944
April 25, 2025315.76326.79326.79329.58313.52397,400
April 24, 2025309.17320.68320.68320.91298228,532
April 23, 2025311.66308.79308.79316.18299.15355,846
April 22, 2025297.84302.72302.72310295.36283,392
April 21, 2025299.26295.02295.02300.85276.2516,800
April 17, 2025306.13301.66301.36306.81298.36236,903
April 16, 2025309307.78307.78313.59292.49603,800
April 15, 2025324.44321.1321.1330.64314.74195,856
April 14, 2025324.54322.32322.32327.85316.7258,715
April 11, 2025309.38317.15317.15324.14304.06390,600
April 10, 2025306.43307.35307.35313294385,200
April 09, 2025296.25313.95313.95333.32289.99510,464
April 08, 2025323.64302.78302.78325.81300.22342,983
April 07, 2025299.35310.52310.52321.59290.5533,900
April 04, 2025318.69314.39314.39325.08309343,195
April 03, 2025321.19327.1327.1335.29320223,305
April 02, 2025321.75334.6334.6341.91318.32365,419
April 01, 2025331.76323.98323.98334.93320.7331,100
March 31, 2025317.62331.23331.23333310324,700
March 28, 2025336.79327.87327.87336.79324.02195,817
March 27, 2025333.24337.27337.27338.44331.67124,802
March 26, 2025342.71333.82333.82343.41330.73302,135
March 25, 2025346.99343.29343.29350.5335.5208,600
March 24, 2025343.91346.4346.4346.93338.23192,600
March 21, 2025331.93341.62341.62344.19330.03265,176
March 20, 2025339.42335.13335.13342.57334.94163,700
March 19, 2025337.48340.77340.77341.18332.17369,124
March 18, 2025338.4338.54338.54343.56331.11167,836
March 17, 2025350342.44342.44350336.96291,846
March 14, 2025328.5348.35348.35348.35326.7380,912
March 13, 2025325.99323.02323.02332.4321.27485,517
March 12, 2025343.75327.31327.31344.17322.4461,581
March 11, 2025329.16335.39335.39336.22315.02528,300
March 10, 2025323.04329.16329.16333.37322.02279,900
March 07, 2025327.74331.41331.41339.08322418,303
March 06, 2025341.01328.77328.77350328.77344,829
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved