Madrigal Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	151.02	151.02	151.02	151.02	151.02	10
2023-09-25	151.74	153.02	151.74	153.02	153.02	45
2023-09-22	155.18	155.18	152.02	152.02	152.02	37
2023-09-21	160.19	160.19	160.19	160.19	160.19	8
2023-09-20	169.62	169.62	163.10	163.10	163.10	135
2023-09-19	162.31	167.25	162.31	167.25	167.25	20
2023-09-18	168.06	168.06	168.06	168.06	168.06	14
2023-09-15	179.14	179.14	179.14	179.14	179.14	3
2023-09-14	181.73	182.70	180.28	180.28	180.28	146
2023-09-13	186.61	189.42	180.63	188.43	188.43	833
2023-09-12	178.38	182.04	177.99	182.00	182.00	151
2023-09-11	185.00	185.00	175.85	182.08	182.08	103
2023-09-08	194.83	198.68	194.58	198.68	198.68	130
2023-09-07	186.41	186.94	185.90	186.94	186.94	1,003
2023-09-06	184.42	184.42	184.42	184.42	184.42	2
2023-09-05	188.63	188.63	187.42	187.42	187.42	319
2023-09-04	182.05	182.05	182.05	182.05	182.05	0
2023-09-01	182.05	182.05	182.05	182.05	182.05	2
2023-08-31	179.14	179.14	179.14	179.14	179.14	3
2023-08-30	180.64	180.64	180.64	180.64	180.64	0
2023-08-29	180.31	180.64	180.31	180.64	180.64	7
2023-08-25	176.97	176.97	176.97	176.97	176.97	0
2023-08-24	180.95	180.95	180.95	180.95	180.95	0
2023-08-23	180.95	180.95	180.95	180.95	180.95	10
2023-08-22	182.11	182.11	182.11	182.11	182.11	0
2023-08-21	179.36	182.68	179.36	182.11	182.11	44
2023-08-18	178.06	180.03	178.06	180.03	180.03	27
2023-08-17	174.19	174.19	174.19	174.19	174.19	0
2023-08-16	173.62	174.19	173.62	174.19	174.19	147
2023-08-10	164.85	164.85	164.85	164.85	164.85	0
2023-08-09	164.85	164.85	164.85	164.85	164.85	0
2023-08-08	167.39	167.39	164.85	164.85	164.85	165
2023-08-07	193.73	193.73	184.71	184.71	184.71	29
2023-08-04	199.96	199.96	199.96	199.96	199.96	0
2023-08-03	199.96	199.96	199.96	199.96	199.96	0
2023-08-02	199.96	199.96	199.96	199.96	199.96	6
2023-08-01	205.85	205.85	205.85	205.85	205.85	0
2023-07-31	205.85	205.85	205.85	205.85	205.85	0
2023-07-28	205.85	205.85	205.85	205.85	205.85	10
2023-07-27	213.59	213.59	213.59	213.59	213.59	0
2023-07-26	213.59	213.59	213.59	213.59	213.59	0
2023-07-25	213.59	213.59	213.59	213.59	213.59	0
2023-07-24	213.59	213.59	213.59	213.59	213.59	0
2023-07-21	213.59	213.59	213.59	213.59	213.59	0
2023-07-20	213.59	213.59	213.59	213.59	213.59	0
2023-07-19	215.21	216.64	213.59	213.59	213.59	9
2023-07-18	226.20	226.20	226.20	226.20	226.20	0
2023-07-17	226.20	226.20	226.20	226.20	226.20	10
2023-07-14	218.35	220.02	218.35	220.02	220.02	75
2023-07-13	221.69	221.69	221.69	221.69	221.69	2
2023-07-12	225.14	225.14	219.36	219.36	219.36	20
2023-07-11	220.80	220.80	220.80	220.80	220.80	0
2023-07-10	220.80	220.80	220.80	220.80	220.80	23
2023-07-07	217.79	217.79	217.79	217.79	217.79	0
2023-07-06	217.79	217.79	217.79	217.79	217.79	0
2023-07-05	230.00	230.00	230.00	230.00	230.00	0
2023-07-04	230.00	230.00	230.00	230.00	230.00	0
2023-07-03	230.00	230.00	230.00	230.00	230.00	0
2023-06-30	221.21	230.45	221.21	230.00	230.00	48
2023-06-29	219.70	219.70	219.70	219.70	219.70	0

← NewerPage 14 of 21 · 1,237 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.