Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 283.92 | 287.38 | 279.67 | 279.67 | 279.67 | 73 |
| 2024-06-12 | 288.00 | 294.13 | 280.33 | 284.91 | 284.91 | 543 |
| 2024-06-11 | 254.43 | 289.53 | 253.77 | 285.33 | 285.33 | 1,849 |
| 2024-06-10 | 243.18 | 250.90 | 240.50 | 250.90 | 250.90 | 31 |
| 2024-06-07 | 235.47 | 242.60 | 231.90 | 241.88 | 241.88 | 119 |
| 2024-06-06 | 231.00 | 239.14 | 219.79 | 237.56 | 237.56 | 286 |
| 2024-06-05 | 225.00 | 229.85 | 209.00 | 227.29 | 227.29 | 1,144 |
| 2024-06-04 | 238.96 | 250.15 | 238.96 | 250.15 | 250.15 | 192 |
| 2024-06-03 | 237.58 | 244.91 | 235.86 | 242.80 | 242.80 | 103 |
| 2024-05-31 | 229.96 | 229.96 | 224.00 | 228.18 | 228.18 | 18 |
| 2024-05-30 | 220.09 | 220.09 | 220.09 | 220.09 | 220.09 | 0 |
| 2024-05-29 | 218.57 | 222.20 | 218.57 | 220.09 | 220.09 | 18 |
| 2024-05-28 | 233.55 | 233.55 | 224.00 | 224.00 | 224.00 | 107 |
| 2024-05-24 | 231.74 | 235.44 | 229.07 | 229.07 | 229.07 | 122 |
| 2024-05-23 | 231.50 | 237.96 | 229.27 | 229.42 | 229.42 | 131 |
| 2024-05-22 | 240.92 | 249.33 | 237.87 | 239.36 | 239.36 | 178 |
| 2024-05-21 | 229.67 | 233.05 | 226.00 | 233.05 | 233.05 | 250 |
| 2024-05-20 | 221.92 | 230.64 | 220.01 | 230.64 | 230.64 | 74 |
| 2024-05-17 | 215.26 | 217.28 | 215.26 | 217.28 | 217.28 | 14 |
| 2024-05-16 | 212.47 | 215.05 | 210.95 | 214.42 | 214.42 | 488 |
| 2024-05-15 | 214.90 | 218.88 | 212.27 | 212.27 | 212.27 | 702 |
| 2024-05-14 | 214.52 | 218.98 | 211.33 | 212.36 | 212.36 | 73 |
| 2024-05-13 | 208.61 | 215.67 | 208.61 | 211.94 | 211.94 | 185 |
| 2024-05-10 | 208.56 | 208.99 | 204.28 | 204.28 | 204.28 | 19 |
| 2024-05-09 | 208.56 | 208.69 | 200.12 | 205.58 | 205.58 | 45 |
| 2024-05-08 | 214.30 | 214.30 | 202.03 | 205.84 | 205.84 | 514 |
| 2024-05-07 | 220.08 | 227.43 | 217.59 | 219.00 | 219.00 | 363 |
| 2024-05-03 | 223.35 | 227.31 | 220.00 | 226.68 | 226.68 | 292 |
| 2024-05-02 | 211.83 | 213.91 | 210.73 | 212.65 | 212.65 | 28 |
| 2024-05-01 | 204.06 | 206.97 | 204.06 | 205.42 | 205.42 | 55 |
| 2024-04-30 | 202.25 | 209.09 | 199.92 | 200.83 | 200.83 | 39 |
| 2024-04-29 | 193.50 | 199.73 | 193.11 | 199.73 | 199.73 | 33 |
| 2024-04-26 | 194.50 | 194.50 | 189.95 | 191.86 | 191.86 | 148 |
| 2024-04-25 | 200.50 | 204.00 | 191.71 | 198.22 | 198.22 | 48 |
| 2024-04-24 | 219.00 | 219.00 | 208.65 | 208.65 | 208.65 | 220 |
| 2024-04-23 | 213.00 | 222.47 | 212.13 | 222.47 | 222.47 | 24 |
| 2024-04-22 | 208.41 | 215.03 | 199.01 | 214.67 | 214.67 | 143 |
| 2024-04-19 | 220.56 | 220.99 | 208.36 | 208.36 | 208.36 | 90 |
| 2024-04-18 | 228.05 | 228.25 | 222.07 | 222.07 | 222.07 | 172 |
| 2024-04-17 | 235.00 | 235.39 | 225.91 | 228.63 | 228.63 | 13 |
| 2024-04-16 | 227.90 | 229.59 | 223.86 | 227.76 | 227.76 | 43 |
| 2024-04-15 | 236.23 | 238.78 | 235.60 | 238.78 | 238.78 | 38 |
| 2024-04-12 | 244.99 | 244.99 | 241.69 | 241.69 | 241.69 | 39 |
| 2024-04-11 | 243.48 | 246.75 | 243.04 | 246.75 | 246.75 | 122 |
| 2024-04-10 | 243.85 | 245.25 | 242.01 | 244.82 | 244.82 | 22 |
| 2024-04-09 | 252.00 | 252.94 | 244.43 | 246.20 | 246.20 | 37 |
| 2024-04-08 | 245.59 | 246.43 | 243.18 | 245.41 | 245.41 | 3 |
| 2024-04-05 | 239.90 | 245.88 | 239.78 | 244.23 | 244.23 | 62 |
| 2024-04-04 | 245.38 | 248.25 | 245.38 | 245.38 | 245.38 | 17 |
| 2024-04-03 | 246.51 | 246.51 | 244.28 | 245.84 | 245.84 | 782 |
| 2024-04-02 | 248.85 | 248.85 | 243.95 | 243.95 | 243.95 | 57 |
| 2024-03-28 | 258.00 | 267.44 | 255.00 | 266.85 | 266.85 | 407 |
| 2024-03-27 | 250.36 | 256.20 | 245.19 | 256.20 | 256.20 | 323 |
| 2024-03-26 | 246.85 | 252.39 | 246.75 | 250.95 | 250.95 | 377 |
| 2024-03-25 | 248.85 | 257.23 | 248.35 | 249.93 | 249.93 | 128 |
| 2024-03-22 | 258.46 | 258.46 | 243.00 | 246.69 | 246.69 | 317 |
| 2024-03-21 | 261.64 | 263.00 | 252.02 | 256.41 | 256.41 | 395 |
| 2024-03-20 | 266.10 | 267.04 | 252.20 | 253.68 | 253.68 | 435 |
| 2024-03-19 | 274.48 | 275.89 | 263.51 | 266.40 | 266.40 | 1,027 |
| 2024-03-18 | 278.45 | 292.81 | 271.53 | 288.38 | 288.38 | 1,691 |
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.