The highest closing price for Madrigal Pharmaceuticals (MDGL) last month was $355.88, on February 26. It was up 4.7% for the month. The latest price is $342.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $332.00 | $342.27 | $329.80 | $341.27 | 330,379 |
February 27 2025 | $361.38 | $366.80 | $335.03 | $335.74 | 471,337 |
February 26 2025 | $335.00 | $377.46 | $331.03 | $355.88 | 1,188,563 |
February 25 2025 | $320.42 | $320.54 | $309.36 | $309.49 | 369,009 |
February 24 2025 | $334.37 | $334.37 | $319.02 | $322.14 | 313,721 |
February 21 2025 | $355.00 | $355.00 | $336.23 | $336.23 | 257,042 |
February 20 2025 | $343.44 | $351.05 | $337.82 | $351.03 | 217,486 |
February 19 2025 | $339.76 | $344.06 | $334.13 | $343.63 | 604,934 |
February 18 2025 | $337.19 | $341.02 | $334.50 | $339.87 | 166,911 |
February 14 2025 | $353.98 | $354.49 | $334.67 | $337.20 | 372,402 |
February 13 2025 | $343.80 | $352.99 | $339.30 | $351.71 | 227,526 |
February 12 2025 | $326.52 | $340.18 | $325.87 | $340.17 | 457,286 |
February 11 2025 | $336.71 | $336.71 | $327.12 | $331.79 | 315,532 |
February 10 2025 | $337.35 | $338.93 | $333.00 | $337.56 | 185,261 |
February 07 2025 | $330.25 | $334.44 | $325.37 | $332.72 | 306,567 |
February 06 2025 | $340.00 | $349.28 | $329.99 | $330.27 | 349,538 |
February 05 2025 | $323.21 | $342.27 | $323.21 | $339.97 | 548,973 |
February 04 2025 | $325.89 | $334.03 | $322.00 | $323.00 | 508,858 |
February 03 2025 | $325.86 | $335.57 | $322.00 | $325.47 | 313,205 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.
