Madrigal Pharmaceuticals Inc (MDGL) Historical Stock Data

67.19 ↑0.52 (0.78%)
As of May 19, 2022, 10:58am EST.

Historical Data

In the past 30 trading days, MDGL is down -0.59% a day on average. There have been 12 days where Madrigal Pharmaceuticals Inc closed green and 18 days where MDGL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1867.6366.67↓$0.96 (-1.42%)65.6368.78172.76K
2022-05-1767.8069.67↑$1.87 (2.76%)67.0469.75116.34K
2022-05-1665.1166.45↑$1.34 (2.06%)64.2569.12110.48K
2022-05-1364.7265.73↑$1.01 (1.56%)64.1166.90157.82K
2022-05-1259.1263.28↑$4.16 (7.04%)59.1263.29248.82K
2022-05-1164.2560.00↓$4.25 (-6.61%)59.2567.64295.73K
2022-05-1059.0164.44↑$5.43 (9.20%)58.8164.74339.34K
2022-05-0959.8258.04↓$1.78 (-2.98%)57.1565.00496.62K
2022-05-0665.3364.59↓$0.74 (-1.13%)63.1166.25271.71K
2022-05-0569.1866.50↓$2.68 (-3.87%)65.5371.19206.29K
2022-05-0469.9169.63↓$0.28 (-0.40%)66.5171.59347.69K
2022-05-0371.2669.20↓$2.06 (-2.89%)68.3171.56168.99K
2022-05-0270.0071.46↑$1.46 (2.09%)69.0572.12269.22K
2022-04-2970.7370.00↓$0.73 (-1.03%)69.7972.17150.29K
2022-04-2872.2670.55↓$1.71 (-2.37%)67.4672.34220.32K
2022-04-2773.2370.93↓$2.30 (-3.14%)70.7874.52165.84K
2022-04-2677.8572.83↓$5.02 (-6.45%)72.7378.25193.32K
2022-04-2574.5078.72↑$4.22 (5.66%)74.5078.90100.93K
2022-04-2272.8675.59↑$2.73 (3.75%)72.8676.24145.64K
2022-04-2179.3774.55↓$4.82 (-6.07%)74.4779.70122.96K
2022-04-2077.9778.38↑$0.41 (0.53%)75.3279.15113.84K
2022-04-1976.4977.32↑$0.83 (1.09%)75.2078.74222.73K
2022-04-1879.5676.53↓$3.03 (-3.81%)75.4779.56238.44K
2022-04-1484.0679.47↓$4.59 (-5.46%)79.4184.06247.49K
2022-04-1382.3384.28↑$1.95 (2.37%)82.2685.74197.72K
2022-04-1285.7082.41↓$3.29 (-3.84%)82.3887.85291.68K
2022-04-1188.2284.95↓$3.27 (-3.71%)84.6889.08252.68K
2022-04-0891.6989.88↓$1.81 (-1.97%)88.0592.25214.64K
2022-04-0794.8392.49↓$2.34 (-2.47%)92.0395.54117.10K
2022-04-0691.8895.30↑$3.42 (3.72%)91.8896.08167.05K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$MDGL go to the bathroom
come back to green! I like it!

0 Like Report
LongUsername

$MDGL id rather have a dip then rip than a gap and crap

0 Like Report