Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 388.31 | 391.00 | 375.14 | 375.14 | 375.14 | 155 |
| 2025-08-18 | 350.00 | 375.00 | 350.00 | 375.00 | 375.00 | 182 |
| 2025-08-15 | 362.17 | 362.17 | 362.17 | 362.17 | 362.17 | 5 |
| 2025-08-14 | 370.56 | 373.81 | 368.51 | 373.01 | 373.01 | 280 |
| 2025-08-13 | 366.74 | 370.62 | 366.74 | 370.62 | 370.62 | 27 |
| 2025-08-12 | 352.48 | 354.55 | 350.46 | 354.20 | 354.20 | 13 |
| 2025-08-11 | 344.31 | 349.61 | 343.47 | 345.65 | 345.65 | 121 |
| 2025-08-08 | 339.20 | 346.80 | 339.20 | 346.80 | 346.80 | 5 |
| 2025-08-07 | 333.88 | 345.95 | 333.88 | 340.19 | 340.19 | 127 |
| 2025-08-06 | 333.48 | 343.20 | 330.99 | 343.20 | 343.20 | 33 |
| 2025-08-05 | 340.00 | 352.00 | 314.00 | 340.68 | 340.68 | 885 |
| 2025-08-04 | 311.45 | 311.45 | 299.49 | 307.15 | 307.15 | 28 |
| 2025-08-01 | 305.42 | 307.33 | 301.62 | 301.62 | 301.62 | 105 |
| 2025-07-31 | 300.17 | 309.89 | 297.28 | 306.88 | 306.88 | 25 |
| 2025-07-30 | 294.00 | 304.65 | 291.00 | 298.05 | 298.05 | 30 |
| 2025-07-29 | 293.00 | 297.40 | 291.99 | 295.73 | 295.73 | 13 |
| 2025-07-28 | 300.90 | 306.31 | 296.38 | 296.38 | 296.38 | 13 |
| 2025-07-25 | 303.46 | 303.46 | 297.86 | 300.97 | 300.97 | 16 |
| 2025-07-24 | 302.06 | 309.82 | 302.00 | 305.64 | 305.64 | 13 |
| 2025-07-23 | 323.88 | 323.88 | 309.43 | 309.68 | 309.68 | 104 |
| 2025-07-22 | 335.90 | 335.90 | 318.65 | 318.65 | 318.65 | 54 |
| 2025-07-21 | 332.00 | 336.82 | 329.10 | 331.18 | 331.18 | 4 |
| 2025-07-18 | 350.00 | 351.00 | 337.88 | 337.88 | 337.88 | 23 |
| 2025-07-17 | 338.00 | 350.98 | 338.00 | 347.70 | 347.70 | 65 |
| 2025-07-16 | 330.00 | 357.78 | 327.15 | 349.04 | 349.04 | 260 |
| 2025-07-15 | 319.87 | 319.87 | 314.93 | 314.93 | 314.93 | 1 |
| 2025-07-14 | 311.15 | 325.29 | 311.15 | 318.54 | 318.54 | 110 |
| 2025-07-11 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | 3 |
| 2025-07-10 | 306.42 | 316.42 | 306.42 | 310.00 | 310.00 | 181 |
| 2025-07-09 | 292.20 | 303.89 | 292.20 | 303.89 | 303.89 | 3 |
| 2025-07-08 | 291.34 | 291.34 | 286.44 | 286.44 | 286.44 | 6 |
| 2025-07-07 | 308.08 | 308.09 | 287.78 | 287.78 | 287.78 | 200 |
| 2025-07-04 | 301.77 | 301.77 | 301.77 | 301.77 | 301.77 | 0 |
| 2025-07-03 | 301.77 | 301.77 | 301.77 | 301.77 | 301.77 | 1 |
| 2025-07-02 | 309.12 | 309.12 | 309.00 | 309.00 | 309.00 | 302 |
| 2025-07-01 | 300.18 | 300.18 | 295.99 | 297.91 | 297.91 | 82 |
| 2025-06-30 | 303.06 | 303.38 | 301.21 | 303.05 | 303.05 | 226 |
| 2025-06-27 | 301.54 | 308.60 | 301.54 | 308.21 | 308.21 | 55 |
| 2025-06-26 | 284.10 | 293.06 | 284.10 | 293.06 | 293.06 | 21 |
| 2025-06-25 | 286.00 | 286.00 | 281.77 | 281.77 | 281.77 | 33 |
| 2025-06-24 | 287.54 | 289.24 | 285.01 | 286.13 | 286.13 | 8 |
| 2025-06-23 | 284.50 | 284.50 | 280.21 | 280.21 | 280.21 | 81 |
| 2025-06-20 | 288.00 | 288.00 | 280.58 | 283.00 | 283.00 | 45 |
| 2025-06-19 | 282.77 | 282.77 | 282.77 | 282.77 | 282.77 | 0 |
| 2025-06-18 | 277.88 | 285.74 | 275.13 | 282.77 | 282.77 | 69 |
| 2025-06-17 | 281.92 | 281.92 | 281.92 | 281.92 | 281.92 | 7 |
| 2025-06-16 | 290.42 | 299.52 | 290.42 | 290.55 | 290.55 | 38 |
| 2025-06-13 | 294.06 | 297.87 | 288.00 | 297.87 | 297.87 | 36 |
| 2025-06-12 | 297.57 | 297.57 | 297.57 | 297.57 | 297.57 | 0 |
| 2025-06-11 | 285.39 | 300.30 | 283.77 | 297.57 | 297.57 | 17 |
| 2025-06-10 | 282.08 | 282.08 | 282.08 | 282.08 | 282.08 | 100 |
| 2025-06-09 | 277.81 | 280.00 | 277.81 | 278.43 | 278.43 | 23 |
| 2025-06-06 | 284.89 | 284.89 | 275.37 | 276.88 | 276.88 | 14 |
| 2025-06-05 | 279.02 | 279.02 | 276.00 | 276.72 | 276.72 | 1 |
| 2025-06-04 | 285.07 | 286.61 | 283.68 | 286.61 | 286.61 | 25 |
| 2025-06-03 | 271.22 | 283.20 | 271.22 | 283.20 | 283.20 | 8 |
| 2025-06-02 | 274.36 | 282.48 | 272.72 | 272.72 | 272.72 | 203 |
| 2025-05-30 | 268.70 | 274.00 | 266.28 | 274.00 | 274.00 | 89 |
| 2025-05-29 | 270.90 | 270.90 | 269.50 | 269.50 | 269.50 | 294 |
| 2025-05-28 | 273.19 | 273.25 | 267.99 | 271.12 | 271.12 | 30 |
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.