Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 302.56 | 316.00 | 262.62 | 273.97 | 273.97 | 5,783 |
| 2024-03-14 | 279.00 | 279.00 | 237.10 | 246.86 | 246.86 | 1,684 |
| 2024-03-13 | 266.00 | 275.00 | 265.85 | 267.95 | 267.95 | 417 |
| 2024-03-12 | 268.00 | 268.05 | 258.08 | 261.32 | 261.32 | 934 |
| 2024-03-11 | 258.03 | 266.12 | 252.73 | 264.44 | 264.44 | 324 |
| 2024-03-08 | 254.60 | 260.64 | 254.01 | 260.64 | 260.64 | 147 |
| 2024-03-07 | 258.01 | 259.89 | 249.96 | 251.75 | 251.75 | 159 |
| 2024-03-06 | 261.12 | 270.98 | 258.00 | 260.05 | 260.05 | 476 |
| 2024-03-05 | 257.00 | 257.00 | 241.66 | 245.57 | 245.57 | 146 |
| 2024-03-04 | 266.88 | 266.88 | 247.04 | 247.85 | 247.85 | 505 |
| 2024-03-01 | 241.04 | 251.50 | 236.22 | 250.81 | 250.81 | 159 |
| 2024-02-29 | 259.00 | 260.00 | 237.27 | 237.69 | 237.69 | 206 |
| 2024-02-28 | 238.78 | 251.47 | 237.00 | 251.47 | 251.47 | 792 |
| 2024-02-27 | 233.06 | 242.17 | 233.06 | 242.17 | 242.17 | 445 |
| 2024-02-26 | 216.35 | 239.79 | 214.00 | 232.02 | 232.02 | 963 |
| 2024-02-23 | 245.44 | 246.60 | 240.68 | 240.68 | 240.68 | 106 |
| 2024-02-22 | 237.44 | 248.25 | 237.44 | 248.25 | 248.25 | 281 |
| 2024-02-21 | 230.04 | 233.97 | 225.56 | 226.28 | 226.28 | 234 |
| 2024-02-20 | 235.00 | 237.98 | 227.64 | 232.85 | 232.85 | 177 |
| 2024-02-19 | 240.81 | 240.81 | 240.81 | 240.81 | 240.81 | 0 |
| 2024-02-16 | 221.99 | 240.81 | 219.00 | 240.81 | 240.81 | 40 |
| 2024-02-15 | 218.94 | 223.55 | 217.78 | 221.90 | 221.90 | 220 |
| 2024-02-14 | 210.80 | 224.97 | 209.48 | 219.95 | 219.95 | 159 |
| 2024-02-13 | 206.02 | 210.52 | 204.00 | 208.32 | 208.32 | 148 |
| 2024-02-12 | 193.87 | 211.86 | 191.93 | 210.42 | 210.42 | 940 |
| 2024-02-09 | 172.35 | 182.47 | 168.17 | 181.36 | 181.36 | 133 |
| 2024-02-08 | 191.00 | 191.00 | 169.50 | 178.90 | 178.90 | 123 |
| 2024-02-07 | 201.44 | 201.74 | 180.70 | 186.60 | 186.60 | 116 |
| 2024-02-06 | 172.87 | 194.99 | 172.43 | 193.13 | 193.13 | 643 |
| 2024-02-05 | 216.28 | 221.05 | 213.38 | 221.05 | 221.05 | 9 |
| 2024-02-02 | 222.07 | 222.07 | 222.07 | 222.07 | 222.07 | 26 |
| 2024-02-01 | 217.49 | 218.69 | 215.16 | 217.46 | 217.46 | 33 |
| 2024-01-31 | 222.87 | 222.87 | 221.54 | 221.54 | 221.54 | 10 |
| 2024-01-30 | 226.47 | 226.47 | 218.79 | 218.79 | 218.79 | 77 |
| 2024-01-29 | 220.50 | 227.05 | 220.50 | 227.01 | 227.01 | 9 |
| 2024-01-26 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 1 |
| 2024-01-25 | 226.28 | 237.99 | 226.28 | 234.10 | 234.10 | 56 |
| 2024-01-24 | 226.16 | 232.03 | 224.83 | 228.31 | 228.31 | 105 |
| 2024-01-23 | 237.99 | 237.99 | 231.82 | 231.82 | 231.82 | 3 |
| 2024-01-22 | 227.00 | 227.00 | 217.50 | 219.45 | 219.45 | 135 |
| 2024-01-19 | 221.95 | 230.30 | 221.01 | 230.30 | 230.30 | 55 |
| 2024-01-18 | 237.24 | 237.24 | 225.10 | 225.10 | 225.10 | 206 |
| 2024-01-17 | 238.56 | 242.76 | 238.54 | 240.01 | 240.01 | 201 |
| 2024-01-16 | 236.94 | 236.94 | 235.75 | 236.48 | 236.48 | 134 |
| 2024-01-15 | 238.16 | 238.16 | 238.16 | 238.16 | 238.16 | 0 |
| 2024-01-12 | 240.03 | 244.42 | 238.16 | 238.16 | 238.16 | 15 |
| 2024-01-11 | 230.08 | 241.31 | 230.08 | 241.31 | 241.31 | 52 |
| 2024-01-10 | 240.64 | 240.64 | 236.29 | 236.29 | 236.29 | 53 |
| 2024-01-09 | 232.53 | 235.58 | 225.58 | 235.58 | 235.58 | 311 |
| 2024-01-08 | 228.34 | 229.06 | 227.61 | 227.61 | 227.61 | 3 |
| 2024-01-05 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | 0 |
| 2024-01-04 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | 3 |
| 2024-01-03 | 227.09 | 228.14 | 219.44 | 219.44 | 219.44 | 17 |
| 2024-01-02 | 229.65 | 235.17 | 229.65 | 230.72 | 230.72 | 204 |
| 2023-12-29 | 231.01 | 231.32 | 228.85 | 231.32 | 231.32 | 1 |
| 2023-12-28 | 237.69 | 239.79 | 237.49 | 239.07 | 239.07 | 9 |
| 2023-12-27 | 241.81 | 241.81 | 241.81 | 241.81 | 241.81 | 0 |
| 2023-12-22 | 233.19 | 241.81 | 233.19 | 241.81 | 241.81 | 358 |
| 2023-12-21 | 219.54 | 220.38 | 219.54 | 220.38 | 220.38 | 33 |
| 2023-12-20 | 227.14 | 229.80 | 224.52 | 229.00 | 229.00 | 68 |
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.