Madrigal Pharmaceuticals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	94.322	94.322	94.322	94.322	94.322	0
2022-03-11	94.322	94.322	94.322	94.322	94.322	0
2022-03-10	94.322	94.322	94.322	94.322	94.322	0
2022-03-09	94.322	94.322	94.322	94.322	94.322	0
2022-03-08	94.322	94.322	94.322	94.322	94.322	0
2022-03-07	94.322	94.322	94.322	94.322	94.322	0
2022-03-04	94.322	94.322	94.322	94.322	94.322	0
2022-03-03	94.322	94.322	94.322	94.322	94.322	10
2022-03-02	95.250	95.250	95.250	95.250	95.250	0
2022-03-01	91.200	91.200	91.200	91.200	91.200	0
2022-02-28	91.200	91.200	91.200	91.200	91.200	0
2022-02-25	91.200	91.200	91.200	91.200	91.200	2
2022-02-24	86.510	86.510	86.510	86.510	86.510	100
2022-02-23	57.670	57.670	57.670	57.670	57.670	0
2022-02-22	57.670	57.670	57.670	57.670	57.670	0
2022-02-21	57.670	57.670	57.670	57.670	57.670	0
2022-02-18	57.670	57.670	57.670	57.670	57.670	0
2022-02-17	57.670	57.670	57.670	57.670	57.670	0
2022-02-16	57.670	57.670	57.670	57.670	57.670	0
2022-02-15	57.670	57.670	57.670	57.670	57.670	0
2022-02-14	57.670	57.670	57.670	57.670	57.670	0
2022-02-11	57.670	57.670	57.670	57.670	57.670	0
2022-02-10	57.670	57.670	57.670	57.670	57.670	0
2022-02-09	57.670	57.670	57.670	57.670	57.670	0
2022-02-08	57.670	57.670	57.670	57.670	57.670	0
2022-02-07	57.670	57.670	57.670	57.670	57.670	0
2022-02-04	57.670	57.670	57.670	57.670	57.670	0
2022-02-03	57.670	57.670	57.670	57.670	57.670	0
2022-02-02	57.670	57.670	57.670	57.670	57.670	0
2022-02-01	57.670	57.670	57.670	57.670	57.670	0
2022-01-31	59.489	59.489	57.670	57.670	57.670	1
2022-01-28	82.450	82.450	82.450	82.450	82.450	0
2022-01-27	82.450	82.450	82.450	82.450	82.450	0
2022-01-26	82.450	82.450	82.450	82.450	82.450	0
2022-01-25	82.450	82.450	82.450	82.450	82.450	0
2022-01-24	82.450	82.450	82.450	82.450	82.450	0
2022-01-21	82.450	82.450	82.450	82.450	82.450	0
2022-01-20	82.450	82.450	82.450	82.450	82.450	0
2022-01-19	82.450	82.450	82.450	82.450	82.450	0
2022-01-18	82.450	82.450	82.450	82.450	82.450	0
2022-01-17	82.450	82.450	82.450	82.450	82.450	0
2022-01-14	82.450	82.450	82.450	82.450	82.450	0
2022-01-13	82.450	82.450	82.450	82.450	82.450	0
2022-01-12	82.450	82.450	82.450	82.450	82.450	0
2022-01-11	82.450	82.450	82.450	82.450	82.450	0
2022-01-10	82.450	82.450	82.450	82.450	82.450	11
2022-01-07	85.850	85.850	85.850	85.850	85.850	0
2022-01-06	85.850	85.850	85.850	85.850	85.850	0
2022-01-05	85.850	85.850	85.850	85.850	85.850	0
2022-01-04	85.850	85.850	85.850	85.850	85.850	0
2021-12-31	85.850	85.850	85.850	85.850	85.850	0
2021-12-30	85.850	85.850	85.850	85.850	85.850	0
2021-12-29	85.850	85.850	85.850	85.850	85.850	0
2021-12-24	85.850	85.850	85.850	85.850	85.850	0
2021-12-23	85.850	85.850	85.850	85.850	85.850	1
2021-12-22	89.540	89.540	89.540	89.540	89.540	0
2021-12-21	89.540	89.540	89.540	89.540	89.540	0
2021-12-20	89.540	89.540	89.540	89.540	89.540	0
2021-12-17	89.540	89.540	89.540	89.540	89.540	0
2021-12-16	89.540	89.540	89.540	89.540	89.540	0

← NewerPage 20 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.