Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 272.00 | 273.00 | 264.12 | 272.05 | 272.05 | 9 |
| 2025-05-23 | 269.00 | 271.49 | 269.00 | 271.49 | 271.49 | 13 |
| 2025-05-22 | 274.91 | 282.11 | 271.49 | 272.42 | 272.42 | 25 |
| 2025-05-21 | 290.26 | 290.26 | 277.10 | 277.10 | 277.10 | 610 |
| 2025-05-20 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-05-19 | 292.82 | 292.82 | 284.66 | 284.66 | 284.66 | 43 |
| 2025-05-16 | 292.44 | 294.40 | 289.77 | 290.40 | 290.40 | 28 |
| 2025-05-15 | 282.36 | 288.64 | 280.09 | 288.64 | 288.64 | 105 |
| 2025-05-14 | 290.00 | 290.00 | 282.33 | 282.33 | 282.33 | 7 |
| 2025-05-13 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | 0 |
| 2025-05-12 | 295.00 | 302.10 | 290.00 | 299.75 | 299.75 | 29 |
| 2025-05-09 | 295.56 | 295.56 | 295.56 | 295.56 | 295.56 | 3 |
| 2025-05-08 | 293.43 | 300.00 | 293.43 | 293.43 | 293.43 | 2 |
| 2025-05-07 | 293.55 | 294.38 | 288.62 | 294.38 | 294.38 | 132 |
| 2025-05-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 151 |
| 2025-05-02 | 322.60 | 329.20 | 316.01 | 318.99 | 318.99 | 21 |
| 2025-05-01 | 343.00 | 350.00 | 328.20 | 329.39 | 329.39 | 114 |
| 2025-04-30 | 337.40 | 342.66 | 337.40 | 342.66 | 342.66 | 9 |
| 2025-04-29 | 331.53 | 343.45 | 331.53 | 343.45 | 343.45 | 550 |
| 2025-04-28 | 330.36 | 330.36 | 330.36 | 330.36 | 330.36 | 0 |
| 2025-04-25 | 315.51 | 323.80 | 315.51 | 323.80 | 323.80 | 74 |
| 2025-04-24 | 297.56 | 313.46 | 297.56 | 313.46 | 313.46 | 7 |
| 2025-04-23 | 314.45 | 314.45 | 307.43 | 311.92 | 311.92 | 2 |
| 2025-04-22 | 297.84 | 305.89 | 295.50 | 305.89 | 305.89 | 18 |
| 2025-04-17 | 300.54 | 304.42 | 300.54 | 302.39 | 302.39 | 13 |
| 2025-04-16 | 296.07 | 315.17 | 296.07 | 306.05 | 306.05 | 396 |
| 2025-04-15 | 325.00 | 325.00 | 316.53 | 316.53 | 316.53 | 7 |
| 2025-04-14 | 321.00 | 327.34 | 321.00 | 326.03 | 326.03 | 8 |
| 2025-04-11 | 309.46 | 309.46 | 309.46 | 309.46 | 309.46 | 2 |
| 2025-04-10 | 307.24 | 309.88 | 297.23 | 309.88 | 309.88 | 5 |
| 2025-04-09 | 297.00 | 325.18 | 296.69 | 325.18 | 325.18 | 110 |
| 2025-04-08 | 319.29 | 319.29 | 319.29 | 319.29 | 319.29 | 3 |
| 2025-04-07 | 300.00 | 315.22 | 291.82 | 315.22 | 315.22 | 65 |
| 2025-04-04 | 310.00 | 320.39 | 310.00 | 320.39 | 320.39 | 68 |
| 2025-04-03 | 320.00 | 328.30 | 320.00 | 328.30 | 328.30 | 176 |
| 2025-04-02 | 320.00 | 337.04 | 320.00 | 337.04 | 337.04 | 48 |
| 2025-04-01 | 328.50 | 332.95 | 324.49 | 329.27 | 329.27 | 520 |
| 2025-03-31 | 310.00 | 321.23 | 310.00 | 321.23 | 321.23 | 54 |
| 2025-03-28 | 327.58 | 331.55 | 327.58 | 329.54 | 329.54 | 28 |
| 2025-03-27 | 335.29 | 335.29 | 335.29 | 335.29 | 335.29 | 0 |
| 2025-03-26 | 335.29 | 347.52 | 335.29 | 335.29 | 335.29 | 45 |
| 2025-03-25 | 344.91 | 344.91 | 337.37 | 337.56 | 337.56 | 5 |
| 2025-03-24 | 346.00 | 346.00 | 340.01 | 345.00 | 345.00 | 48 |
| 2025-03-21 | 335.50 | 343.00 | 330.02 | 342.79 | 342.79 | 17 |
| 2025-03-20 | 341.00 | 341.00 | 338.57 | 338.57 | 338.57 | 4 |
| 2025-03-19 | 345.77 | 345.77 | 333.00 | 336.46 | 336.46 | 5 |
| 2025-03-18 | 353.66 | 353.66 | 335.02 | 339.10 | 339.10 | 4 |
| 2025-03-17 | 358.58 | 358.58 | 339.95 | 343.42 | 343.42 | 5 |
| 2025-03-14 | 324.10 | 341.99 | 324.10 | 340.02 | 340.02 | 75 |
| 2025-03-13 | 325.99 | 331.01 | 321.08 | 322.12 | 322.12 | 95 |
| 2025-03-12 | 335.50 | 343.99 | 324.45 | 324.45 | 324.45 | 0 |
| 2025-03-11 | 340.68 | 340.68 | 316.00 | 316.00 | 316.00 | 6 |
| 2025-03-10 | 334.88 | 336.98 | 320.00 | 329.25 | 329.25 | 0 |
| 2025-03-07 | 337.31 | 337.31 | 323.95 | 328.00 | 328.00 | 42 |
| 2025-03-06 | 344.99 | 349.17 | 337.05 | 345.65 | 345.65 | 107 |
| 2025-03-05 | 325.00 | 343.41 | 325.00 | 343.41 | 343.41 | 1 |
| 2025-03-04 | 317.00 | 324.92 | 300.00 | 315.53 | 315.53 | 374 |
| 2025-03-03 | 333.88 | 333.88 | 318.56 | 322.87 | 322.87 | 168 |
| 2025-02-28 | 335.74 | 338.19 | 335.74 | 338.19 | 338.19 | 12 |
| 2025-02-27 | 361.00 | 361.00 | 345.11 | 349.93 | 349.93 | 219 |
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.