Madrigal Pharmaceuticals Inc (MDGL) Historical Stock Data
347.45 ↑18.21 (5.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDGL is up 1.06% a day on average. There have been 19 days where Madrigal Pharmaceuticals Inc closed green and 11 days where MDGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 323.72 | 347.45 | ↑$23.73 (7.33%) | 322.73 | 351.07 | 538.34K |
| 2024-11-21 | 318.42 | 329.24 | ↑$10.82 (3.40%) | 315.15 | 329.93 | 423.63K |
| 2024-11-20 | 315.75 | 317.09 | ↑$1.34 (0.42%) | 310.84 | 323.99 | 326.80K |
| 2024-11-19 | 305.00 | 314.17 | ↑$9.17 (3.01%) | 304.35 | 320.89 | 380.89K |
| 2024-11-18 | 290.25 | 303.49 | ↑$13.24 (4.56%) | 288.80 | 308.43 | 467.87K |
| 2024-11-15 | 303.29 | 288.58 | ↓$14.71 (-4.85%) | 272.72 | 303.29 | 0.95M |
| 2024-11-14 | 310.94 | 302.67 | ↓$8.27 (-2.66%) | 302.54 | 315.56 | 405.25K |
| 2024-11-13 | 342.58 | 315.15 | ↓$27.43 (-8.01%) | 314.02 | 342.58 | 505.14K |
| 2024-11-12 | 335.57 | 339.04 | ↑$3.47 (1.03%) | 327.41 | 341.19 | 374.18K |
| 2024-11-11 | 357.42 | 339.66 | ↓$17.76 (-4.97%) | 338.03 | 357.81 | 331.68K |
| 2024-11-08 | 356.71 | 350.70 | ↓$6.01 (-1.68%) | 343.00 | 357.05 | 454.43K |
| 2024-11-07 | 339.38 | 354.85 | ↑$15.47 (4.56%) | 337.50 | 368.29 | 675.80K |
| 2024-11-06 | 341.59 | 338.22 | ↓$3.37 (-0.99%) | 327.69 | 345.04 | 592.44K |
| 2024-11-05 | 331.00 | 337.61 | ↑$6.61 (2.00%) | 316.67 | 337.63 | 773.17K |
| 2024-11-04 | 320.00 | 331.32 | ↑$11.32 (3.54%) | 310.02 | 337.44 | 1.04M |
| 2024-11-01 | 274.98 | 319.58 | ↑$44.60 (16.22%) | 262.85 | 321.19 | 3.06M |
| 2024-10-31 | 245.66 | 259.34 | ↑$13.68 (5.57%) | 238.04 | 263.54 | 1.35M |
| 2024-10-30 | 214.85 | 215.93 | ↑$1.08 (0.50%) | 213.71 | 218.40 | 311.90K |
| 2024-10-29 | 215.04 | 217.79 | ↑$2.75 (1.28%) | 214.20 | 218.43 | 215.54K |
| 2024-10-28 | 210.32 | 217.00 | ↑$6.68 (3.18%) | 210.32 | 217.19 | 209.21K |
| 2024-10-25 | 203.18 | 210.67 | ↑$7.49 (3.69%) | 203.18 | 213.00 | 565.77K |
| 2024-10-24 | 201.93 | 202.99 | ↑$1.06 (0.52%) | 201.22 | 205.59 | 265.07K |
| 2024-10-23 | 204.44 | 202.48 | ↓$1.96 (-0.96%) | 200.63 | 204.44 | 329.04K |
| 2024-10-22 | 208.20 | 203.59 | ↓$4.61 (-2.21%) | 202.42 | 209.40 | 332.92K |
| 2024-10-21 | 213.01 | 208.89 | ↓$4.12 (-1.93%) | 208.15 | 213.02 | 165.18K |
| 2024-10-18 | 212.20 | 214.44 | ↑$2.24 (1.06%) | 211.19 | 217.29 | 226.64K |
| 2024-10-17 | 214.90 | 210.47 | ↓$4.43 (-2.06%) | 208.53 | 216.77 | 219.75K |
| 2024-10-16 | 217.38 | 215.60 | ↓$1.78 (-0.82%) | 214.58 | 217.50 | 240.62K |
| 2024-10-15 | 216.00 | 216.17 | ↑$0.17 (0.08%) | 214.00 | 218.55 | 329.92K |
| 2024-10-14 | 213.07 | 215.43 | ↑$2.36 (1.11%) | 211.30 | 216.25 | 163.18K |
Create an account or log in to view more rows.
$MDGL see you on the moon
$MDGL Free money indeed??
$MDGL hmm...
$MDGL It's happening!
$MDGL all’s I know is buy and hold… no expectations
$MDGL Free money indeed??
$MDGL all’s I know is buy and hold… no expectations
$MDGL Time to buy here
$MDGL Overpower the algos!
$MDGL has just been halted from trading.