Madrigal Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	241.51	241.51	241.51	241.51	241.51	9
2023-03-28	224.09	224.09	224.09	224.09	224.09	0
2023-03-27	224.09	224.09	224.09	224.09	224.09	0
2023-03-24	224.09	224.09	224.09	224.09	224.09	0
2023-03-23	224.09	224.09	224.09	224.09	224.09	15
2023-03-22	242.73	242.73	237.78	237.78	237.78	31
2023-03-21	255.93	255.93	242.33	248.14	248.14	9,468
2023-03-20	240.99	240.99	240.99	240.99	240.99	0
2023-03-17	240.99	240.99	240.99	240.99	240.99	0
2023-03-16	236.08	240.99	236.08	240.99	240.99	1
2023-03-15	240.65	240.65	240.65	240.65	240.65	15
2023-03-14	249.40	249.40	248.48	248.48	248.48	13
2023-03-13	245.31	245.31	245.31	245.31	245.31	15
2023-03-10	249.00	249.00	241.29	241.29	241.29	3
2023-03-09	274.81	274.81	274.81	274.81	274.81	0
2023-03-08	274.81	274.81	274.81	274.81	274.81	0
2023-03-07	274.81	274.81	274.81	274.81	274.81	67
2023-03-06	270.76	270.76	270.34	270.34	270.34	10
2023-03-03	272.75	272.75	272.75	272.75	272.75	10
2023-03-02	268.47	268.67	268.47	268.67	268.67	80
2023-03-01	273.00	273.00	273.00	273.00	273.00	0
2023-02-28	273.00	273.00	273.00	273.00	273.00	0
2023-02-27	273.00	273.00	273.00	273.00	273.00	118
2023-02-24	284.01	285.53	284.01	285.53	285.53	75
2023-02-23	299.97	299.97	299.97	299.97	299.97	0
2023-02-22	299.97	299.97	299.97	299.97	299.97	0
2023-02-21	299.97	299.97	299.97	299.97	299.97	5
2023-02-20	303.71	303.71	303.71	303.71	303.71	0
2023-02-17	299.79	303.71	299.79	303.71	303.71	67
2023-02-16	287.53	287.53	287.53	287.53	287.53	11
2023-02-15	270.95	277.61	270.95	277.61	277.61	26
2023-02-14	260.65	260.65	260.65	260.65	260.65	0
2023-02-13	260.65	260.65	260.65	260.65	260.65	1
2023-02-10	260.51	260.51	260.51	260.51	260.51	0
2023-02-09	260.00	260.00	260.00	260.00	260.00	1
2023-02-08	266.83	266.83	266.83	266.83	266.83	10
2023-02-07	273.09	273.09	273.09	273.09	273.09	1
2023-02-06	277.95	277.96	268.64	268.64	268.64	194
2023-02-03	284.39	284.39	284.39	284.39	284.39	7
2023-02-02	280.30	281.09	280.30	281.09	281.09	20
2023-02-01	285.32	285.32	285.32	285.32	285.32	0
2023-01-31	283.93	285.32	283.93	285.32	285.32	4
2023-01-30	284.27	284.27	277.85	277.85	277.85	96
2023-01-27	297.61	297.61	297.61	297.61	297.61	5
2023-01-26	306.00	306.00	298.57	298.57	298.57	27
2023-01-25	305.20	305.20	305.20	305.20	305.20	2
2023-01-24	303.57	307.79	303.57	307.17	307.17	2
2023-01-23	303.68	309.47	301.17	308.90	308.90	34
2023-01-20	298.13	298.51	295.30	298.18	298.18	51
2023-01-19	295.26	303.74	295.26	301.89	301.89	21
2023-01-18	305.65	308.88	297.18	297.18	297.18	323
2023-01-17	290.57	293.18	290.57	293.18	293.18	9
2023-01-16	295.02	295.02	295.02	295.02	295.02	0
2023-01-13	303.53	306.40	294.95	295.02	295.02	238
2023-01-12	282.86	293.42	282.86	293.42	293.42	59
2023-01-11	301.00	301.00	295.06	295.06	295.06	45
2023-01-10	292.35	295.73	290.58	295.73	295.73	85
2023-01-09	290.38	300.80	290.38	295.74	295.74	3,880
2023-01-06	266.18	273.08	266.15	273.08	273.08	266
2023-01-05	277.50	277.50	269.33	270.23	270.23	35

← NewerPage 16 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.