UK markets close in 6 hours 11 minutes

Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.65-13.73 (-6.29%)
At close: 04:00PM EDT
204.51 -0.14 (-0.07%)
After hours: 06:36PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024218.08220.00204.16204.65204.65575,500
23 Apr 2024212.82225.66210.10218.38218.38409,500
22 Apr 2024205.19217.14197.43213.49213.49727,300
19 Apr 2024221.85224.68206.03212.04212.04624,700
18 Apr 2024227.78227.90220.74222.26222.26268,800
17 Apr 2024235.91235.91224.39228.34228.34251,000
16 Apr 2024228.03235.92222.90232.98232.98343,900
15 Apr 2024237.00242.99228.82231.37231.37322,900
12 Apr 2024243.09245.36236.49236.59236.59294,800
11 Apr 2024245.08248.63243.25245.27245.27216,400
10 Apr 2024242.00246.23241.48244.67244.67226,300
09 Apr 2024251.41253.48244.02249.34249.34226,900
08 Apr 2024245.84248.82242.20248.64248.64238,500
05 Apr 2024240.11246.34238.27243.04243.04296,000
04 Apr 2024244.39248.44240.33241.46241.46385,200
03 Apr 2024242.00247.33241.13245.23245.23490,200
02 Apr 2024248.72250.94241.52244.50244.50594,100
01 Apr 2024267.28268.04254.98255.74255.74547,000
28 Mar 2024258.54268.22254.75267.04267.04442,000
27 Mar 2024250.00259.55244.81258.81258.81442,700
26 Mar 2024247.00252.00246.61247.62247.62234,100
25 Mar 2024248.85257.73246.54247.62247.62394,400
22 Mar 2024258.49259.95242.38248.20248.20529,900
21 Mar 2024261.64265.79251.79255.27255.27382,300
20 Mar 2024267.50267.50251.01258.99258.99675,300
19 Mar 2024275.00276.67263.51265.68265.68915,700
18 Mar 2024274.48292.86272.01283.23283.23965,800
15 Mar 2024293.90299.98262.00270.37270.372,766,700
14 Mar 2024274.58276.30236.62243.57243.571,733,100
13 Mar 2024267.00275.07264.40272.98272.98766,700
12 Mar 2024268.00269.68258.08262.67262.67597,000
11 Mar 2024258.21266.83252.91260.15260.15679,100
08 Mar 2024256.96261.99252.72255.32255.32475,600
07 Mar 2024258.00259.97248.53251.03251.03400,600
06 Mar 2024259.99270.98256.30257.38257.38681,100
05 Mar 2024244.44249.43238.93248.49248.49386,200
04 Mar 2024255.00260.00243.17246.56246.56500,100
01 Mar 2024237.38252.50237.33251.63251.63459,200
29 Feb 2024259.11261.99235.50236.20236.20512,100
28 Feb 2024239.10254.29237.69254.23254.23487,000
27 Feb 2024233.85242.97233.06239.80239.80360,800
26 Feb 2024221.00241.69214.00232.57232.57781,700
23 Feb 2024249.36249.98235.08236.54236.54469,200
22 Feb 2024230.47253.00230.47248.53248.53592,100
21 Feb 2024228.97235.09225.02228.24228.24418,400
20 Feb 2024232.85239.00227.00229.71229.71335,900
16 Feb 2024219.35241.87219.35233.13233.13607,200
15 Feb 2024217.54223.51214.00222.22222.22385,800
14 Feb 2024208.85225.00208.09217.98217.98533,400
13 Feb 2024208.68214.63203.53204.80204.80677,400
12 Feb 2024192.90218.47191.30216.33216.33955,900
09 Feb 2024172.61189.98168.25189.88189.88898,000
08 Feb 2024189.30191.74169.05171.37171.371,389,400
07 Feb 2024205.10207.38180.00188.54188.541,024,100
06 Feb 2024189.70203.65171.31201.44201.442,868,200
05 Feb 2024217.51227.16213.82227.05227.05394,400
02 Feb 2024219.15222.50215.96220.28220.28167,500
01 Feb 2024218.87223.65215.16222.23222.23262,600
31 Jan 2024222.44224.99216.66216.71216.71240,100
30 Jan 2024225.17225.99217.36221.07221.07265,300
29 Jan 2024226.16228.23220.21226.99226.99223,100
26 Jan 2024230.89231.96224.15225.97225.97234,800
25 Jan 2024226.14239.21225.39230.17230.17248,700
24 Jan 2024233.44233.44222.16222.91222.91263,100
23 Jan 2024236.18237.00223.55229.00229.00236,800
22 Jan 2024226.00235.17216.35233.18233.18331,400
19 Jan 2024224.16230.88220.01226.48226.48273,300
18 Jan 2024241.20241.20222.65224.10224.10407,300
17 Jan 2024241.92245.00235.25239.96239.96321,100
16 Jan 2024232.19245.17230.27243.92243.92356,000
12 Jan 2024240.00244.12234.87235.80235.80245,000
11 Jan 2024231.94243.00227.12240.31240.31323,300
10 Jan 2024240.28244.66232.00236.74236.74252,900
09 Jan 2024225.85238.49225.85237.95237.95338,400
08 Jan 2024219.11231.33216.74230.80230.80299,300
05 Jan 2024217.55221.67213.26220.28220.28171,700
04 Jan 2024215.59224.34208.99218.21218.21459,100
03 Jan 2024226.40229.00210.96211.94211.94394,900
02 Jan 2024229.65235.37225.92226.86226.86254,800
29 Dec 2023233.77234.92228.78231.38231.38313,000
28 Dec 2023236.17240.54231.54233.99233.99317,800
27 Dec 2023239.73241.79234.68236.75236.75203,700
26 Dec 2023235.74241.07233.47236.32236.32305,200
22 Dec 2023228.26242.76227.64235.07235.07470,200
21 Dec 2023225.01226.58219.62222.30222.30221,800
20 Dec 2023229.80232.13220.58221.04221.04333,100
19 Dec 2023232.73235.09227.11230.88230.88308,600
18 Dec 2023235.27237.12225.64230.00230.00244,000
15 Dec 2023236.53245.31229.41237.13237.13655,100
14 Dec 2023231.04235.99223.99233.02233.02401,700
13 Dec 2023222.18227.51216.21227.33227.33465,400
12 Dec 2023210.09222.85204.60222.18222.18381,800
11 Dec 2023211.27212.97202.97210.43210.43381,900
08 Dec 2023226.00227.94194.88208.32208.321,003,500
07 Dec 2023237.88241.50235.37235.61235.61320,800
06 Dec 2023237.24244.99232.01236.71236.71408,500
05 Dec 2023222.00237.10221.10235.11235.11473,700
04 Dec 2023208.86222.03208.52221.98221.98392,400
01 Dec 2023201.74213.56196.00213.12213.12412,000
30 Nov 2023201.00208.51200.12203.30203.30326,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...