Madrigal Pharmaceuticals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	229.75	230.54	229.75	230.54	230.54	29
2023-12-18	231.17	235.58	231.17	235.58	235.58	246
2023-12-15	242.08	242.50	236.04	236.04	236.04	30
2023-12-14	230.37	230.37	224.95	229.50	229.50	42
2023-12-13	222.09	222.09	222.09	222.09	222.09	2
2023-12-12	208.80	219.47	205.49	219.47	219.47	26
2023-12-11	203.20	203.20	203.20	203.20	203.20	11
2023-12-08	223.52	227.21	197.89	206.58	206.58	515
2023-12-07	238.89	239.72	236.40	239.72	239.72	19
2023-12-06	241.53	242.40	237.51	237.51	237.51	397
2023-12-05	222.08	234.03	222.08	234.03	234.03	65
2023-12-04	213.77	219.93	213.77	218.00	218.00	50
2023-12-01	205.00	205.00	205.00	205.00	205.00	55
2023-11-30	203.60	203.60	203.60	203.60	203.60	69
2023-11-29	199.20	199.20	198.99	199.03	199.03	25
2023-11-28	196.35	196.35	196.35	196.35	196.35	0
2023-11-27	193.79	196.81	192.39	196.35	196.35	1,212
2023-11-24	199.62	199.62	195.36	195.36	195.36	81
2023-11-23	184.35	184.35	184.35	184.35	184.35	0
2023-11-22	184.35	184.35	184.35	184.35	184.35	0
2023-11-21	185.22	185.22	184.35	184.35	184.35	213
2023-11-20	186.64	187.41	183.10	187.41	187.41	213
2023-11-17	172.31	176.61	172.31	176.61	176.61	9
2023-11-16	164.50	164.50	160.83	163.70	163.70	158
2023-11-15	170.64	173.41	170.64	173.41	173.41	25
2023-11-14	153.91	153.91	153.91	153.91	153.91	3
2023-11-13	137.65	137.88	136.41	137.88	137.88	60
2023-11-10	136.79	136.79	136.79	136.79	136.79	15
2023-11-09	134.24	135.75	134.24	134.77	134.77	208
2023-11-08	146.80	146.80	146.80	146.80	146.80	0
2023-11-07	146.80	146.80	146.80	146.80	146.80	0
2023-11-06	146.80	146.80	146.80	146.80	146.80	0
2023-11-03	146.80	146.80	146.80	146.80	146.80	211
2023-11-02	138.77	138.87	138.77	138.87	138.87	40
2023-11-01	133.26	133.26	133.26	133.26	133.26	10
2023-10-31	131.15	131.15	131.15	131.15	131.15	28
2023-10-30	122.87	122.87	122.87	122.87	122.87	0
2023-10-27	122.87	122.87	122.87	122.87	122.87	0
2023-10-26	122.87	122.87	122.87	122.87	122.87	10
2023-10-25	128.98	128.98	128.98	128.98	128.98	0
2023-10-24	129.06	129.06	128.98	128.98	128.98	23
2023-10-23	128.05	128.05	127.47	127.64	127.64	0
2023-10-20	132.00	132.00	132.00	132.00	132.00	25
2023-10-19	139.81	139.81	139.81	139.81	139.81	0
2023-10-18	139.81	139.81	139.81	139.81	139.81	0
2023-10-17	139.81	139.81	139.81	139.81	139.81	30
2023-10-16	136.95	136.95	136.95	136.95	136.95	0
2023-10-13	136.27	136.95	136.27	136.95	136.95	110
2023-10-12	131.79	131.79	131.79	131.79	131.79	10
2023-10-11	140.09	140.25	138.53	138.53	138.53	85
2023-10-10	141.10	145.48	141.10	145.48	145.48	59
2023-10-09	141.16	141.16	139.11	139.11	139.11	27
2023-10-06	137.89	137.89	137.17	137.17	137.17	26
2023-10-05	137.35	137.35	137.35	137.35	137.35	14
2023-10-04	139.36	139.36	139.36	139.36	139.36	0
2023-10-03	138.99	139.36	138.99	139.36	139.36	41
2023-10-02	141.29	141.29	139.48	139.48	139.48	200
2023-09-29	162.91	162.91	150.68	150.68	150.68	431
2023-09-28	150.91	150.91	150.60	150.60	150.60	27
2023-09-27	150.89	150.89	150.89	150.89	150.89	140

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.