Madrigal Pharmaceuticals (MDGL) went public on February 6, 2007, when it opened at a split-adjusted price of $350.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $274.98 | $368.29 | $262.85 | $345.18 | 11,725,951 |
October 2024 | $212.22 | $263.54 | $200.63 | $259.34 | 7,607,466 |
September 2024 | $246.32 | $250.00 | $208.94 | $212.22 | 5,024,720 |
August 2024 | $283.89 | $290.93 | $225.51 | $247.13 | 6,409,960 |
July 2024 | $277.02 | $298.00 | $265.36 | $284.66 | 5,754,315 |
June 2024 | $237.73 | $295.50 | $208.60 | $280.16 | 11,827,064 |
May 2024 | $203.36 | $250.34 | $200.08 | $236.16 | 9,217,738 |
April 2024 | $267.28 | $268.04 | $189.00 | $204.02 | 8,993,430 |
March 2024 | $237.38 | $299.98 | $236.62 | $267.04 | 14,431,266 |
February 2024 | $218.87 | $261.99 | $168.25 | $236.20 | 14,122,083 |
January 2024 | $229.65 | $245.17 | $208.99 | $216.71 | 6,141,029 |
December 2023 | $201.74 | $245.31 | $194.88 | $231.38 | 8,051,263 |
November 2023 | $132.17 | $208.51 | $130.78 | $203.30 | 8,674,352 |
October 2023 | $146.00 | $151.98 | $119.76 | $131.38 | 10,483,207 |
September 2023 | $181.25 | $200.62 | $143.75 | $146.04 | 10,263,595 |
August 2023 | $204.75 | $205.52 | $156.00 | $180.00 | 5,879,969 |
July 2023 | $228.89 | $239.76 | $198.03 | $205.30 | 4,354,096 |
June 2023 | $278.00 | $283.43 | $192.22 | $231.00 | 9,768,295 |
May 2023 | $311.42 | $322.67 | $269.02 | $278.41 | 7,516,120 |
April 2023 | $245.56 | $314.53 | $231.51 | $312.00 | 6,464,506 |
March 2023 | $271.01 | $280.78 | $222.87 | $242.26 | 10,464,170 |
February 2023 | $289.80 | $307.99 | $251.00 | $271.01 | 8,037,979 |
January 2023 | $294.98 | $313.93 | $265.92 | $288.25 | 7,300,846 |
December 2022 | $70.62 | $315.45 | $57.21 | $290.25 | 24,887,261 |
November 2022 | $72.28 | $76.73 | $61.58 | $70.11 | 5,802,989 |
