Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 333.63 | 375.14 | 333.63 | 362.02 | 362.02 | 1,101 |
| 2025-02-25 | 319.08 | 319.08 | 319.08 | 319.08 | 319.08 | 0 |
| 2025-02-24 | 336.01 | 336.01 | 322.25 | 327.85 | 327.85 | 11 |
| 2025-02-21 | 348.36 | 348.36 | 342.77 | 343.60 | 343.60 | 5 |
| 2025-02-20 | 345.00 | 349.73 | 339.83 | 345.82 | 345.82 | 193 |
| 2025-02-19 | 339.47 | 339.47 | 339.47 | 339.47 | 339.47 | 0 |
| 2025-02-18 | 335.04 | 335.04 | 335.04 | 335.04 | 335.04 | 1 |
| 2025-02-17 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2025-02-14 | 353.32 | 354.46 | 345.00 | 345.00 | 345.00 | 4 |
| 2025-02-13 | 344.00 | 345.00 | 340.04 | 343.46 | 343.46 | 4 |
| 2025-02-12 | 327.56 | 329.79 | 327.56 | 328.52 | 328.52 | 262 |
| 2025-02-11 | 333.15 | 333.15 | 328.81 | 328.81 | 328.81 | 131 |
| 2025-02-10 | 339.33 | 339.33 | 336.14 | 336.21 | 336.21 | 4 |
| 2025-02-07 | 328.48 | 328.48 | 328.48 | 328.48 | 328.48 | 7 |
| 2025-02-06 | 339.97 | 349.05 | 339.97 | 345.90 | 345.90 | 28 |
| 2025-02-05 | 341.47 | 341.54 | 338.11 | 338.11 | 338.11 | 4 |
| 2025-02-04 | 325.47 | 333.69 | 325.47 | 326.78 | 326.78 | 39 |
| 2025-02-03 | 325.37 | 330.05 | 324.00 | 326.64 | 326.64 | 22 |
| 2025-01-31 | 342.00 | 347.48 | 336.65 | 336.77 | 336.77 | 413 |
| 2025-01-30 | 322.51 | 337.06 | 322.51 | 337.06 | 337.06 | 581 |
| 2025-01-29 | 324.50 | 327.28 | 322.57 | 324.33 | 324.33 | 181 |
| 2025-01-28 | 317.38 | 326.51 | 309.22 | 323.42 | 323.42 | 645 |
| 2025-01-27 | 308.49 | 315.00 | 302.00 | 310.99 | 310.99 | 303 |
| 2025-01-24 | 345.00 | 345.00 | 328.77 | 329.00 | 329.00 | 266 |
| 2025-01-23 | 324.75 | 335.92 | 315.66 | 334.60 | 334.60 | 154 |
| 2025-01-22 | 313.66 | 319.34 | 308.04 | 319.34 | 319.34 | 313 |
| 2025-01-21 | 293.23 | 305.26 | 285.43 | 303.56 | 303.56 | 818 |
| 2025-01-20 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 0 |
| 2025-01-17 | 274.03 | 276.84 | 269.43 | 275.80 | 275.80 | 368 |
| 2025-01-16 | 286.22 | 286.22 | 266.73 | 269.29 | 269.29 | 648 |
| 2025-01-15 | 288.08 | 288.08 | 268.10 | 272.68 | 272.68 | 199 |
| 2025-01-14 | 305.00 | 305.00 | 281.40 | 281.40 | 281.40 | 10 |
| 2025-01-13 | 344.99 | 345.00 | 284.41 | 303.82 | 303.82 | 105 |
| 2025-01-10 | 322.49 | 327.36 | 320.57 | 327.03 | 327.03 | 30 |
| 2025-01-09 | 328.71 | 328.71 | 328.71 | 328.71 | 328.71 | 0 |
| 2025-01-08 | 320.98 | 328.71 | 320.22 | 328.71 | 328.71 | 173 |
| 2025-01-07 | 319.75 | 323.58 | 316.22 | 323.58 | 323.58 | 125 |
| 2025-01-06 | 318.00 | 323.00 | 313.63 | 322.88 | 322.88 | 455 |
| 2025-01-03 | 316.70 | 322.23 | 312.03 | 318.68 | 318.68 | 225 |
| 2025-01-02 | 308.01 | 318.58 | 308.01 | 318.58 | 318.58 | 13 |
| 2024-12-31 | 315.58 | 316.99 | 314.80 | 314.80 | 314.80 | 14 |
| 2024-12-30 | 311.43 | 311.65 | 310.29 | 311.65 | 311.65 | 13 |
| 2024-12-27 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | 1 |
| 2024-12-24 | 310.84 | 312.01 | 300.21 | 312.01 | 312.01 | 3 |
| 2024-12-23 | 310.93 | 310.93 | 306.23 | 306.23 | 306.23 | 0 |
| 2024-12-20 | 294.38 | 300.14 | 294.38 | 300.14 | 300.14 | 45 |
| 2024-12-19 | 298.36 | 300.19 | 291.07 | 291.07 | 291.07 | 159 |
| 2024-12-18 | 308.74 | 312.60 | 301.80 | 307.48 | 307.48 | 190 |
| 2024-12-17 | 306.38 | 315.00 | 304.00 | 314.57 | 314.57 | 278 |
| 2024-12-16 | 306.05 | 311.79 | 304.28 | 311.79 | 311.79 | 135 |
| 2024-12-13 | 300.13 | 304.97 | 297.16 | 302.35 | 302.35 | 60 |
| 2024-12-12 | 308.93 | 311.35 | 304.25 | 304.25 | 304.25 | 305 |
| 2024-12-11 | 312.13 | 312.39 | 309.81 | 309.81 | 309.81 | 115 |
| 2024-12-10 | 316.30 | 321.98 | 315.85 | 318.45 | 318.45 | 6 |
| 2024-12-09 | 327.18 | 327.18 | 311.61 | 311.61 | 311.61 | 23 |
| 2024-12-06 | 315.95 | 318.34 | 313.59 | 316.74 | 316.74 | 107 |
| 2024-12-05 | 318.98 | 319.50 | 311.09 | 311.09 | 311.09 | 220 |
| 2024-12-04 | 321.50 | 327.08 | 315.95 | 320.25 | 320.25 | 268 |
| 2024-12-03 | 320.69 | 320.86 | 315.43 | 315.43 | 315.43 | 196 |
| 2024-12-02 | 325.68 | 330.00 | 322.02 | 325.00 | 325.00 | 318 |
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.