Madrigal Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	210.07	219.70	210.07	219.70	219.70	45
2023-06-27	219.88	219.88	195.75	205.13	205.13	149
2023-06-26	239.44	239.44	239.44	239.44	239.44	2
2023-06-23	256.00	256.00	256.00	256.00	256.00	0
2023-06-22	244.63	256.00	244.63	256.00	256.00	125
2023-06-21	237.85	237.85	237.85	237.85	237.85	28
2023-06-20	251.44	251.44	240.40	241.33	241.33	91
2023-06-19	246.85	246.85	246.85	246.85	246.85	0
2023-06-16	249.09	251.46	246.85	246.85	246.85	58
2023-06-15	254.26	254.26	251.80	253.09	253.09	49
2023-06-14	257.26	257.26	257.26	257.26	257.26	7
2023-06-13	268.09	268.09	268.09	268.09	268.09	90
2023-06-12	265.83	265.83	265.83	265.83	265.83	5
2023-06-09	272.43	272.43	272.43	272.43	272.43	15
2023-06-08	275.35	275.35	275.35	275.35	275.35	0
2023-06-07	275.35	275.35	275.35	275.35	275.35	0
2023-06-06	265.98	275.35	265.00	275.35	275.35	47
2023-06-05	259.12	259.12	259.12	259.12	259.12	25
2023-06-02	261.03	262.40	258.98	262.40	262.40	132
2023-06-01	279.00	279.00	279.00	279.00	279.00	0
2023-05-31	286.28	286.28	279.00	279.00	279.00	115
2023-05-30	287.80	287.80	282.73	282.73	282.73	21
2023-05-26	282.28	282.28	282.28	282.28	282.28	9
2023-05-25	288.38	288.38	278.26	278.26	278.26	210
2023-05-24	293.60	295.00	293.50	293.50	293.50	94
2023-05-23	301.50	301.50	287.34	287.34	287.34	159
2023-05-22	274.37	274.37	274.37	274.37	274.37	0
2023-05-19	274.37	274.37	274.37	274.37	274.37	0
2023-05-18	273.25	274.37	273.25	274.37	274.37	52
2023-05-17	288.89	288.89	288.39	288.39	288.39	172
2023-05-16	286.12	288.34	286.12	288.34	288.34	152
2023-05-15	298.01	298.01	298.01	298.01	298.01	10
2023-05-12	303.92	303.92	303.92	303.92	303.92	0
2023-05-11	303.92	303.92	303.92	303.92	303.92	0
2023-05-10	303.92	303.92	303.92	303.92	303.92	0
2023-05-09	287.54	303.92	273.52	303.92	303.92	323
2023-05-05	304.10	304.10	304.10	304.10	304.10	10
2023-05-04	300.42	300.42	300.42	300.42	300.42	0
2023-05-03	300.42	300.42	300.42	300.42	300.42	1
2023-05-02	310.66	310.66	310.66	310.66	310.66	10
2023-04-28	304.56	310.47	304.56	310.47	310.47	15
2023-04-27	302.32	302.32	302.32	302.32	302.32	0
2023-04-26	302.32	302.32	302.32	302.32	302.32	30
2023-04-25	311.48	312.87	307.09	307.09	307.09	85
2023-04-24	303.99	303.99	303.99	303.99	303.99	98
2023-04-21	288.98	293.01	288.98	293.01	293.01	34
2023-04-20	290.19	292.89	288.52	288.52	288.52	68
2023-04-19	290.24	294.15	288.80	294.15	294.15	166
2023-04-18	272.00	295.04	266.30	295.04	295.04	96
2023-04-17	239.12	239.12	239.12	239.12	239.12	0
2023-04-14	239.03	239.12	239.03	239.12	239.12	114
2023-04-13	237.75	237.75	237.75	237.75	237.75	0
2023-04-12	237.75	237.75	237.75	237.75	237.75	0
2023-04-11	237.75	237.75	237.75	237.75	237.75	0
2023-04-06	241.54	241.54	237.75	237.75	237.75	30
2023-04-05	245.10	245.10	245.10	245.10	245.10	0
2023-04-04	245.10	245.10	245.10	245.10	245.10	5
2023-04-03	250.94	250.94	250.94	250.94	250.94	5
2023-03-31	224.81	224.81	224.81	224.81	224.81	0
2023-03-30	224.81	224.81	224.81	224.81	224.81	71

← NewerPage 15 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.