Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 329.08 | 330.00 | 325.00 | 328.23 | 328.23 | 92 |
| 2024-11-28 | 330.96 | 330.96 | 330.96 | 330.96 | 330.96 | 0 |
| 2024-11-27 | 331.08 | 336.74 | 327.54 | 330.96 | 330.96 | 219 |
| 2024-11-26 | 340.08 | 347.83 | 329.79 | 340.99 | 340.99 | 296 |
| 2024-11-25 | 347.45 | 351.00 | 342.10 | 347.23 | 347.23 | 210 |
| 2024-11-22 | 323.72 | 346.99 | 323.72 | 343.85 | 343.85 | 141 |
| 2024-11-21 | 317.09 | 329.89 | 316.14 | 326.23 | 326.23 | 616 |
| 2024-11-20 | 313.10 | 323.52 | 312.11 | 313.74 | 313.74 | 911 |
| 2024-11-19 | 304.01 | 320.34 | 304.01 | 319.86 | 319.86 | 844 |
| 2024-11-18 | 290.25 | 306.02 | 288.84 | 299.96 | 299.96 | 1,002 |
| 2024-11-15 | 300.00 | 300.00 | 276.70 | 276.70 | 276.70 | 1,139 |
| 2024-11-14 | 310.94 | 314.31 | 308.13 | 309.60 | 309.60 | 301 |
| 2024-11-13 | 341.55 | 341.55 | 318.72 | 319.12 | 319.12 | 188 |
| 2024-11-12 | 335.15 | 343.18 | 327.41 | 332.12 | 332.12 | 275 |
| 2024-11-11 | 355.65 | 355.65 | 340.10 | 341.36 | 341.36 | 382 |
| 2024-11-08 | 345.13 | 349.54 | 345.13 | 347.28 | 347.28 | 304 |
| 2024-11-07 | 339.38 | 363.57 | 339.38 | 363.57 | 363.57 | 266 |
| 2024-11-06 | 343.47 | 345.00 | 329.48 | 338.55 | 338.55 | 347 |
| 2024-11-05 | 331.50 | 332.63 | 317.53 | 330.16 | 330.16 | 657 |
| 2024-11-04 | 317.00 | 336.65 | 311.51 | 333.05 | 333.05 | 665 |
| 2024-11-01 | 269.92 | 321.08 | 269.92 | 314.44 | 314.44 | 3,914 |
| 2024-10-31 | 220.00 | 262.48 | 220.00 | 262.48 | 262.48 | 966 |
| 2024-10-30 | 214.38 | 218.42 | 213.67 | 217.03 | 217.03 | 40 |
| 2024-10-29 | 215.04 | 219.44 | 213.40 | 215.99 | 215.99 | 9 |
| 2024-10-28 | 213.30 | 215.81 | 210.00 | 215.41 | 215.41 | 33 |
| 2024-10-25 | 205.89 | 211.73 | 204.16 | 211.73 | 211.73 | 167 |
| 2024-10-24 | 201.93 | 205.50 | 201.75 | 203.08 | 203.08 | 158 |
| 2024-10-23 | 204.92 | 204.92 | 201.25 | 202.42 | 202.42 | 198 |
| 2024-10-22 | 211.47 | 211.47 | 203.90 | 203.90 | 203.90 | 93 |
| 2024-10-21 | 211.21 | 211.21 | 208.82 | 208.82 | 208.82 | 54 |
| 2024-10-18 | 213.39 | 214.92 | 213.00 | 214.59 | 214.59 | 18 |
| 2024-10-17 | 214.65 | 216.49 | 214.65 | 216.24 | 216.24 | 5 |
| 2024-10-16 | 216.55 | 217.49 | 215.55 | 216.12 | 216.12 | 8 |
| 2024-10-15 | 215.51 | 216.00 | 215.01 | 216.00 | 216.00 | 212 |
| 2024-10-14 | 215.59 | 215.79 | 210.56 | 215.35 | 215.35 | 31 |
| 2024-10-11 | 210.58 | 212.70 | 210.58 | 212.70 | 212.70 | 2 |
| 2024-10-10 | 208.96 | 212.40 | 208.96 | 212.40 | 212.40 | 4 |
| 2024-10-09 | 215.67 | 215.67 | 207.21 | 213.30 | 213.30 | 100 |
| 2024-10-08 | 215.63 | 221.00 | 213.59 | 215.68 | 215.68 | 104 |
| 2024-10-07 | 211.80 | 216.14 | 207.19 | 216.14 | 216.14 | 103 |
| 2024-10-04 | 207.00 | 209.00 | 206.71 | 207.83 | 207.83 | 95 |
| 2024-10-03 | 208.42 | 211.69 | 206.28 | 206.32 | 206.32 | 23 |
| 2024-10-02 | 209.58 | 213.06 | 209.58 | 212.34 | 212.34 | 63 |
| 2024-10-01 | 210.30 | 213.23 | 210.04 | 210.93 | 210.93 | 4 |
| 2024-09-30 | 212.43 | 219.00 | 211.60 | 218.12 | 218.12 | 70 |
| 2024-09-27 | 216.09 | 216.09 | 215.37 | 215.43 | 215.43 | 30 |
| 2024-09-26 | 221.12 | 221.12 | 210.90 | 210.90 | 210.90 | 33 |
| 2024-09-25 | 223.17 | 226.15 | 218.82 | 218.82 | 218.82 | 199 |
| 2024-09-24 | 225.72 | 228.88 | 224.40 | 224.47 | 224.47 | 23 |
| 2024-09-23 | 241.30 | 241.30 | 226.65 | 226.65 | 226.65 | 6 |
| 2024-09-20 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 1 |
| 2024-09-19 | 239.00 | 246.65 | 237.36 | 246.65 | 246.65 | 52 |
| 2024-09-18 | 239.08 | 239.08 | 234.00 | 234.00 | 234.00 | 16 |
| 2024-09-17 | 237.05 | 237.05 | 232.50 | 232.96 | 232.96 | 6 |
| 2024-09-16 | 240.00 | 240.00 | 235.20 | 235.20 | 235.20 | 124 |
| 2024-09-13 | 238.00 | 239.10 | 238.00 | 239.10 | 239.10 | 1 |
| 2024-09-12 | 232.98 | 237.36 | 232.98 | 237.36 | 237.36 | 1 |
| 2024-09-11 | 241.50 | 241.50 | 231.45 | 232.21 | 232.21 | 64 |
| 2024-09-10 | 241.92 | 241.92 | 231.75 | 234.82 | 234.82 | 215 |
| 2024-09-09 | 246.00 | 246.49 | 243.65 | 245.93 | 245.93 | 3 |
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.