Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 250.00 | 250.00 | 241.28 | 241.28 | 241.28 | 103 |
| 2024-09-05 | 243.44 | 243.95 | 243.44 | 243.95 | 243.95 | 8 |
| 2024-09-04 | 237.16 | 244.78 | 235.77 | 244.78 | 244.78 | 40 |
| 2024-09-03 | 245.00 | 250.00 | 234.12 | 234.12 | 234.12 | 65 |
| 2024-09-02 | 245.23 | 245.23 | 245.23 | 245.23 | 245.23 | 0 |
| 2024-08-30 | 251.00 | 251.00 | 245.23 | 245.23 | 245.23 | 7 |
| 2024-08-29 | 250.50 | 250.50 | 249.98 | 250.37 | 250.37 | 35 |
| 2024-08-28 | 252.52 | 255.00 | 252.52 | 252.52 | 252.52 | 3 |
| 2024-08-27 | 251.29 | 251.29 | 251.29 | 251.29 | 251.29 | 0 |
| 2024-08-23 | 250.88 | 253.00 | 250.88 | 251.29 | 251.29 | 12 |
| 2024-08-22 | 253.49 | 253.49 | 250.00 | 250.80 | 250.80 | 26 |
| 2024-08-21 | 258.00 | 258.72 | 255.57 | 258.72 | 258.72 | 471 |
| 2024-08-20 | 252.50 | 252.50 | 251.86 | 251.86 | 251.86 | 1 |
| 2024-08-19 | 252.16 | 253.14 | 250.81 | 250.81 | 250.81 | 12 |
| 2024-08-16 | 248.33 | 249.65 | 244.13 | 244.13 | 244.13 | 30 |
| 2024-08-15 | 248.26 | 249.48 | 244.51 | 245.15 | 245.15 | 17 |
| 2024-08-14 | 241.00 | 243.49 | 241.00 | 243.49 | 243.49 | 27 |
| 2024-08-13 | 244.25 | 245.25 | 243.21 | 243.21 | 243.21 | 11 |
| 2024-08-12 | 237.24 | 246.10 | 235.00 | 246.10 | 246.10 | 7 |
| 2024-08-09 | 244.00 | 244.00 | 237.31 | 237.71 | 237.71 | 42 |
| 2024-08-08 | 237.97 | 240.48 | 232.03 | 239.41 | 239.41 | 117 |
| 2024-08-07 | 247.99 | 249.08 | 229.89 | 232.47 | 232.47 | 391 |
| 2024-08-06 | 257.22 | 269.67 | 257.22 | 269.67 | 269.67 | 17 |
| 2024-08-05 | 255.24 | 266.43 | 252.56 | 266.43 | 266.43 | 135 |
| 2024-08-02 | 273.97 | 273.97 | 269.08 | 271.02 | 271.02 | 224 |
| 2024-08-01 | 284.64 | 290.00 | 276.94 | 276.94 | 276.94 | 157 |
| 2024-07-31 | 281.43 | 281.43 | 281.35 | 281.35 | 281.35 | 3 |
| 2024-07-30 | 274.38 | 276.58 | 271.10 | 276.58 | 276.58 | 115 |
| 2024-07-29 | 287.30 | 287.30 | 279.63 | 280.96 | 280.96 | 45 |
| 2024-07-26 | 290.00 | 290.00 | 277.80 | 277.80 | 277.80 | 67 |
| 2024-07-25 | 282.02 | 287.99 | 279.92 | 282.25 | 282.25 | 8 |
| 2024-07-24 | 279.68 | 287.54 | 279.68 | 287.54 | 287.54 | 281 |
| 2024-07-23 | 282.69 | 282.69 | 282.69 | 282.69 | 282.69 | 0 |
| 2024-07-22 | 283.94 | 283.94 | 282.69 | 282.69 | 282.69 | 6 |
| 2024-07-19 | 283.83 | 297.03 | 279.91 | 289.44 | 289.44 | 163 |
| 2024-07-18 | 271.71 | 280.70 | 271.71 | 274.25 | 274.25 | 44 |
| 2024-07-17 | 268.84 | 282.86 | 268.84 | 277.12 | 277.12 | 239 |
| 2024-07-16 | 283.61 | 284.83 | 277.08 | 277.08 | 277.08 | 36 |
| 2024-07-15 | 279.94 | 283.72 | 276.50 | 278.10 | 278.10 | 236 |
| 2024-07-12 | 293.00 | 297.54 | 282.61 | 282.61 | 282.61 | 242 |
| 2024-07-11 | 280.81 | 292.22 | 280.80 | 292.22 | 292.22 | 135 |
| 2024-07-10 | 292.44 | 292.44 | 285.24 | 287.96 | 287.96 | 115 |
| 2024-07-09 | 286.40 | 294.85 | 286.40 | 292.38 | 292.38 | 357 |
| 2024-07-08 | 278.88 | 291.69 | 278.88 | 291.69 | 291.69 | 293 |
| 2024-07-05 | 271.00 | 276.77 | 271.00 | 276.77 | 276.77 | 49 |
| 2024-07-04 | 271.72 | 271.72 | 271.72 | 271.72 | 271.72 | 0 |
| 2024-07-03 | 272.69 | 272.69 | 269.03 | 271.72 | 271.72 | 131 |
| 2024-07-02 | 281.21 | 282.07 | 281.21 | 282.07 | 282.07 | 92 |
| 2024-07-01 | 281.24 | 281.24 | 276.95 | 278.07 | 278.07 | 25 |
| 2024-06-28 | 284.46 | 284.46 | 278.72 | 280.54 | 280.54 | 59 |
| 2024-06-27 | 275.50 | 275.50 | 275.18 | 275.18 | 275.18 | 1 |
| 2024-06-26 | 269.82 | 273.25 | 268.36 | 273.25 | 273.25 | 323 |
| 2024-06-25 | 283.56 | 283.90 | 280.94 | 280.94 | 280.94 | 22 |
| 2024-06-24 | 277.09 | 286.39 | 276.89 | 286.39 | 286.39 | 29 |
| 2024-06-21 | 266.99 | 278.61 | 266.99 | 276.50 | 276.50 | 643 |
| 2024-06-20 | 269.07 | 275.29 | 262.58 | 270.27 | 270.27 | 72 |
| 2024-06-19 | 274.39 | 274.39 | 274.39 | 274.39 | 274.39 | 0 |
| 2024-06-18 | 276.65 | 276.65 | 274.39 | 274.39 | 274.39 | 127 |
| 2024-06-17 | 275.82 | 283.56 | 275.82 | 283.56 | 283.56 | 448 |
| 2024-06-14 | 276.40 | 278.17 | 269.57 | 278.17 | 278.17 | 19 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.