The highest closing price for Madrigal Pharmaceuticals (MDGL) last month was $340.14, last Thursday. It was up 7.8% for the month. The latest price is $334.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $339.52 | $347.20 | $334.02 | $334.80 | 262,018 |
January 30 2025 | $333.01 | $342.00 | $324.47 | $338.29 | 367,164 |
January 29 2025 | $324.50 | $327.28 | $320.62 | $326.33 | 243,324 |
January 28 2025 | $317.38 | $328.50 | $311.64 | $327.35 | 385,852 |
January 27 2025 | $304.00 | $314.59 | $300.00 | $310.92 | 558,426 |
January 24 2025 | $337.56 | $343.54 | $324.04 | $328.14 | 493,383 |
January 23 2025 | $324.75 | $346.04 | $313.72 | $340.14 | 662,774 |
January 22 2025 | $309.63 | $324.98 | $309.47 | $324.71 | 456,084 |
January 21 2025 | $293.23 | $308.46 | $282.88 | $307.08 | 489,602 |
January 17 2025 | $273.61 | $301.44 | $270.51 | $293.64 | 866,116 |
January 16 2025 | $275.00 | $277.50 | $266.52 | $272.79 | 384,861 |
January 15 2025 | $280.83 | $282.05 | $266.44 | $274.41 | 768,870 |
January 14 2025 | $304.80 | $305.00 | $273.85 | $274.12 | 577,128 |
January 13 2025 | $334.59 | $334.59 | $282.68 | $303.71 | 1,009,308 |
January 10 2025 | $323.05 | $343.97 | $323.02 | $338.91 | 449,256 |
January 08 2025 | $320.65 | $337.06 | $319.01 | $333.39 | 424,761 |
January 07 2025 | $322.17 | $325.00 | $315.02 | $323.24 | 173,864 |
January 06 2025 | $318.49 | $323.48 | $312.07 | $320.81 | 203,077 |
January 03 2025 | $315.41 | $322.48 | $315.41 | $319.69 | 219,459 |
January 02 2025 | $310.71 | $320.41 | $309.54 | $313.78 | 311,016 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.
