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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 67.63 | 66.67 | ↓$0.96 (-1.42%) | 65.63 | 68.78 | 172.76K |
| 2022-05-17 | 67.80 | 69.67 | ↑$1.87 (2.76%) | 67.04 | 69.75 | 116.34K |
| 2022-05-16 | 65.11 | 66.45 | ↑$1.34 (2.06%) | 64.25 | 69.12 | 110.48K |
| 2022-05-13 | 64.72 | 65.73 | ↑$1.01 (1.56%) | 64.11 | 66.90 | 157.82K |
| 2022-05-12 | 59.12 | 63.28 | ↑$4.16 (7.04%) | 59.12 | 63.29 | 248.82K |
| 2022-05-11 | 64.25 | 60.00 | ↓$4.25 (-6.61%) | 59.25 | 67.64 | 295.73K |
| 2022-05-10 | 59.01 | 64.44 | ↑$5.43 (9.20%) | 58.81 | 64.74 | 339.34K |
| 2022-05-09 | 59.82 | 58.04 | ↓$1.78 (-2.98%) | 57.15 | 65.00 | 496.62K |
| 2022-05-06 | 65.33 | 64.59 | ↓$0.74 (-1.13%) | 63.11 | 66.25 | 271.71K |
| 2022-05-05 | 69.18 | 66.50 | ↓$2.68 (-3.87%) | 65.53 | 71.19 | 206.29K |
| 2022-05-04 | 69.91 | 69.63 | ↓$0.28 (-0.40%) | 66.51 | 71.59 | 347.69K |
| 2022-05-03 | 71.26 | 69.20 | ↓$2.06 (-2.89%) | 68.31 | 71.56 | 168.99K |
| 2022-05-02 | 70.00 | 71.46 | ↑$1.46 (2.09%) | 69.05 | 72.12 | 269.22K |
| 2022-04-29 | 70.73 | 70.00 | ↓$0.73 (-1.03%) | 69.79 | 72.17 | 150.29K |
| 2022-04-28 | 72.26 | 70.55 | ↓$1.71 (-2.37%) | 67.46 | 72.34 | 220.32K |
| 2022-04-27 | 73.23 | 70.93 | ↓$2.30 (-3.14%) | 70.78 | 74.52 | 165.84K |
| 2022-04-26 | 77.85 | 72.83 | ↓$5.02 (-6.45%) | 72.73 | 78.25 | 193.32K |
| 2022-04-25 | 74.50 | 78.72 | ↑$4.22 (5.66%) | 74.50 | 78.90 | 100.93K |
| 2022-04-22 | 72.86 | 75.59 | ↑$2.73 (3.75%) | 72.86 | 76.24 | 145.64K |
| 2022-04-21 | 79.37 | 74.55 | ↓$4.82 (-6.07%) | 74.47 | 79.70 | 122.96K |
| 2022-04-20 | 77.97 | 78.38 | ↑$0.41 (0.53%) | 75.32 | 79.15 | 113.84K |
| 2022-04-19 | 76.49 | 77.32 | ↑$0.83 (1.09%) | 75.20 | 78.74 | 222.73K |
| 2022-04-18 | 79.56 | 76.53 | ↓$3.03 (-3.81%) | 75.47 | 79.56 | 238.44K |
| 2022-04-14 | 84.06 | 79.47 | ↓$4.59 (-5.46%) | 79.41 | 84.06 | 247.49K |
| 2022-04-13 | 82.33 | 84.28 | ↑$1.95 (2.37%) | 82.26 | 85.74 | 197.72K |
| 2022-04-12 | 85.70 | 82.41 | ↓$3.29 (-3.84%) | 82.38 | 87.85 | 291.68K |
| 2022-04-11 | 88.22 | 84.95 | ↓$3.27 (-3.71%) | 84.68 | 89.08 | 252.68K |
| 2022-04-08 | 91.69 | 89.88 | ↓$1.81 (-1.97%) | 88.05 | 92.25 | 214.64K |
| 2022-04-07 | 94.83 | 92.49 | ↓$2.34 (-2.47%) | 92.03 | 95.54 | 117.10K |
| 2022-04-06 | 91.88 | 95.30 | ↑$3.42 (3.72%) | 91.88 | 96.08 | 167.05K |
Create an account or log in to view more rows.
$MDGL BULLS ALPHA
BEARS BETA
$MDGL buy the dip were blasting off
$MDGL has just been halted from trading.
$MDGL go to the bathroom
come back to green! I like it!
$MDGL futs ripping
$MDGL id rather have a dip then rip than a gap and crap
$MDGL Buy the dip
$MDGL Shorts. Are. Fucked.