Madrigal Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	281.59	284.50	281.59	282.41	282.41	3
2023-01-03	287.45	287.45	280.75	281.68	281.68	405
2022-12-30	300.08	300.08	298.95	298.95	298.95	51
2022-12-29	278.91	284.41	277.86	284.41	284.41	54
2022-12-28	258.44	265.49	258.44	265.49	265.49	2
2022-12-23	274.17	283.65	267.62	267.62	267.62	282
2022-12-22	291.74	309.56	288.60	288.60	288.60	418
2022-12-21	250.18	286.59	250.18	286.59	286.59	628
2022-12-20	237.69	252.24	228.54	242.61	242.61	810
2022-12-19	203.97	235.00	195.25	223.18	223.18	3,977
2022-12-16	61.520	61.520	61.520	61.520	61.520	65
2022-12-15	62.520	62.520	62.520	62.520	62.520	189
2022-12-14	70.121	70.121	70.121	70.121	70.121	0
2022-12-13	70.121	70.121	70.121	70.121	70.121	0
2022-12-12	70.121	70.121	70.121	70.121	70.121	0
2022-12-09	70.121	70.121	70.121	70.121	70.121	0
2022-12-08	70.121	70.121	70.121	70.121	70.121	0
2022-12-07	70.121	70.121	70.121	70.121	70.121	0
2022-12-06	70.060	70.121	70.060	70.121	70.121	1,102
2022-12-05	78.315	78.315	78.315	78.315	78.315	0
2022-12-02	80.205	80.205	78.315	78.315	78.315	514
2022-12-01	70.330	70.330	70.330	70.330	70.330	0
2022-11-30	70.310	70.330	70.310	70.330	70.330	100
2022-11-29	66.685	66.685	66.685	66.685	66.685	132
2022-11-28	72.155	72.155	72.155	72.155	72.155	0
2022-11-25	72.155	72.155	72.155	72.155	72.155	0
2022-11-24	72.155	72.155	72.155	72.155	72.155	0
2022-11-23	72.155	72.155	72.155	72.155	72.155	0
2022-11-22	72.155	72.155	72.155	72.155	72.155	0
2022-11-21	72.155	72.155	72.155	72.155	72.155	0
2022-11-18	72.155	72.155	72.155	72.155	72.155	36
2022-11-17	72.155	72.155	72.155	72.155	72.155	0
2022-11-16	72.155	72.155	72.155	72.155	72.155	0
2022-11-15	72.155	72.155	72.155	72.155	72.155	0
2022-11-14	72.155	72.155	72.155	72.155	72.155	0
2022-11-11	72.155	72.155	72.155	72.155	72.155	36
2022-11-10	67.050	67.050	67.050	67.050	67.050	21
2022-11-09	66.060	66.060	66.060	66.060	66.060	0
2022-11-08	66.060	66.060	66.060	66.060	66.060	0
2022-11-07	66.060	66.060	66.060	66.060	66.060	0
2022-11-04	66.060	66.060	66.060	66.060	66.060	100
2022-11-03	66.561	66.561	66.561	66.561	66.561	100
2022-11-02	73.510	73.510	73.510	73.510	73.510	0
2022-11-01	73.855	73.855	73.510	73.510	73.510	14
2022-10-31	65.904	65.904	65.904	65.904	65.904	0
2022-10-28	65.904	65.904	65.904	65.904	65.904	0
2022-10-27	65.904	65.904	65.904	65.904	65.904	0
2022-10-26	65.904	65.904	65.904	65.904	65.904	0
2022-10-25	65.904	65.904	65.904	65.904	65.904	0
2022-10-24	65.904	65.904	65.904	65.904	65.904	0
2022-10-21	65.904	65.904	65.904	65.904	65.904	101
2022-10-20	65.425	65.425	65.425	65.425	65.425	0
2022-10-19	65.425	65.425	65.425	65.425	65.425	0
2022-10-18	65.425	65.425	65.425	65.425	65.425	0
2022-10-17	65.425	65.425	65.425	65.425	65.425	0
2022-10-14	65.425	65.425	65.425	65.425	65.425	0
2022-10-13	65.425	65.425	65.425	65.425	65.425	0
2022-10-12	65.425	65.425	65.425	65.425	65.425	0
2022-10-11	65.425	65.425	65.425	65.425	65.425	0
2022-10-10	65.425	65.425	65.425	65.425	65.425	0

← NewerPage 17 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.