Madrigal Pharmaceuticals Inc (MDGL) Historical Stock Data
192.37 ↓2.01 (-1.03%)
As of April 26, 2024, 2:12pm EST.
Historical Data
In the past 30 trading days, MDGL is down -1.37% a day on average. There have been 12 days where Madrigal Pharmaceuticals Inc closed green and 18 days where MDGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 200.63 | 194.38 | ↓$6.25 (-3.12%) | 190.22 | 200.97 | 707.19K |
| 2024-04-24 | 218.08 | 204.65 | ↓$13.43 (-6.16%) | 204.16 | 220.00 | 575.50K |
| 2024-04-23 | 212.82 | 218.38 | ↑$5.56 (2.61%) | 210.10 | 225.66 | 409.54K |
| 2024-04-22 | 205.19 | 213.49 | ↑$8.30 (4.05%) | 197.43 | 217.14 | 727.31K |
| 2024-04-19 | 221.85 | 212.04 | ↓$9.81 (-4.42%) | 206.03 | 224.68 | 625.14K |
| 2024-04-18 | 227.78 | 222.26 | ↓$5.52 (-2.42%) | 220.74 | 227.90 | 268.86K |
| 2024-04-17 | 235.91 | 228.34 | ↓$7.57 (-3.21%) | 224.39 | 235.91 | 251.04K |
| 2024-04-16 | 228.03 | 232.98 | ↑$4.95 (2.17%) | 222.90 | 235.92 | 343.88K |
| 2024-04-15 | 237.00 | 231.37 | ↓$5.63 (-2.38%) | 228.82 | 242.99 | 322.98K |
| 2024-04-12 | 243.09 | 236.59 | ↓$6.50 (-2.67%) | 236.49 | 245.36 | 294.91K |
| 2024-04-11 | 245.08 | 245.27 | ↑$0.19 (0.08%) | 243.25 | 248.63 | 216.43K |
| 2024-04-10 | 242.00 | 244.67 | ↑$2.67 (1.10%) | 241.48 | 246.23 | 226.28K |
| 2024-04-09 | 251.41 | 249.34 | ↓$2.07 (-0.82%) | 244.02 | 253.48 | 226.96K |
| 2024-04-08 | 245.84 | 248.64 | ↑$2.80 (1.14%) | 242.20 | 248.82 | 238.46K |
| 2024-04-05 | 240.11 | 243.04 | ↑$2.93 (1.22%) | 238.27 | 246.34 | 295.98K |
| 2024-04-04 | 244.39 | 241.46 | ↓$2.93 (-1.20%) | 240.33 | 248.44 | 385.22K |
| 2024-04-03 | 242.00 | 245.23 | ↑$3.23 (1.33%) | 241.13 | 247.33 | 490.31K |
| 2024-04-02 | 248.72 | 244.50 | ↓$4.22 (-1.70%) | 241.52 | 250.94 | 594.04K |
| 2024-04-01 | 267.28 | 255.74 | ↓$11.54 (-4.32%) | 254.98 | 268.04 | 547.10K |
| 2024-03-28 | 258.54 | 267.04 | ↑$8.50 (3.29%) | 254.75 | 268.22 | 441.84K |
| 2024-03-27 | 250.00 | 258.81 | ↑$8.81 (3.52%) | 244.81 | 259.55 | 442.72K |
| 2024-03-26 | 247.00 | 247.62 | ↑$0.62 (0.25%) | 246.61 | 252.00 | 234.13K |
| 2024-03-25 | 248.85 | 247.62 | ↓$1.23 (-0.49%) | 246.54 | 257.73 | 394.45K |
| 2024-03-22 | 258.49 | 248.20 | ↓$10.29 (-3.98%) | 242.38 | 259.95 | 529.97K |
| 2024-03-21 | 261.64 | 255.27 | ↓$6.37 (-2.43%) | 251.79 | 265.79 | 382.31K |
| 2024-03-20 | 267.50 | 258.99 | ↓$8.51 (-3.18%) | 251.01 | 267.50 | 675.19K |
| 2024-03-19 | 275.00 | 265.68 | ↓$9.32 (-3.39%) | 263.51 | 276.67 | 0.92M |
| 2024-03-18 | 274.48 | 283.23 | ↑$8.75 (3.19%) | 272.01 | 292.86 | 0.96M |
| 2024-03-15 | 293.90 | 270.37 | ↓$23.53 (-8.01%) | 262.00 | 299.98 | 2.77M |
| 2024-03-14 | 274.58 | 243.57 | ↓$31.01 (-11.29%) | 236.62 | 276.30 | 1.73M |
Create an account or log in to view more rows.
$MDGL Time to buy here
$MDGL Overpower the algos!
$MDGL has just been halted from trading.
$MDGL 5 minute looks sexy
$MDGL hi hi
$MDGL Buy now
$MDGL take what we can get
$MDGL lmfao
lfg babies
$MDGL called it
$MDGL fake wall lets break it