Madrigal Pharmaceuticals ... (MDGL)
NASDAQ: MDGL
· Real-Time Price · USD
360.96
-10.41 (-2.80%)
At close: Aug 15, 2025, 10:16 AM
MDGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 370.56 | 375.67 | 364.19 | 371.37 | 371.37 | -0.56% | 321,482 |
| Aug 13, 2025 | 360.00 | 375.06 | 357.76 | 373.46 | 373.46 | 4.03% | 731,334 |
| Aug 12, 2025 | 352.48 | 359.99 | 348.88 | 359.00 | 359.00 | 2.72% | 488,664 |
| Aug 11, 2025 | 344.31 | 352.48 | 342.73 | 349.50 | 349.50 | 1.09% | 274,015 |
| Aug 8, 2025 | 340.98 | 348.34 | 339.31 | 345.73 | 345.73 | 1.00% | 355,400 |
| Aug 7, 2025 | 338.09 | 346.50 | 333.24 | 342.29 | 342.29 | 1.24% | 381,500 |
| Aug 6, 2025 | 333.48 | 343.17 | 331.00 | 338.11 | 338.11 | -0.24% | 346,600 |
| Aug 5, 2025 | 350.00 | 350.00 | 314.80 | 338.91 | 338.91 | 8.59% | 1,233,200 |
| Aug 4, 2025 | 302.05 | 316.74 | 299.17 | 312.11 | 312.11 | 3.29% | 404,945 |
| Aug 1, 2025 | 298.79 | 308.52 | 298.00 | 302.17 | 302.17 | -0.11% | 236,800 |
| Jul 31, 2025 | 291.00 | 312.05 | 290.00 | 302.51 | 302.51 | 4.36% | 535,500 |
| Jul 30, 2025 | 297.00 | 302.00 | 286.44 | 289.88 | 289.88 | -1.54% | 535,428 |
| Jul 29, 2025 | 295.42 | 298.29 | 288.88 | 294.40 | 294.40 | 0.08% | 259,900 |
| Jul 28, 2025 | 299.57 | 305.59 | 293.85 | 294.16 | 294.16 | -1.42% | 292,500 |
| Jul 25, 2025 | 298.92 | 301.82 | 296.17 | 298.40 | 298.40 | -0.26% | 300,049 |
| Jul 24, 2025 | 309.83 | 312.00 | 298.79 | 299.17 | 299.17 | -2.47% | 360,100 |
| Jul 23, 2025 | 314.58 | 324.00 | 306.35 | 306.76 | 306.76 | -2.12% | 375,332 |
| Jul 22, 2025 | 329.50 | 332.75 | 312.50 | 313.40 | 313.40 | -5.30% | 583,523 |
| Jul 21, 2025 | 334.02 | 337.40 | 328.53 | 330.94 | 330.94 | -0.95% | 232,219 |
| Jul 18, 2025 | 350.00 | 351.20 | 331.24 | 334.13 | 334.13 | -4.19% | 326,009 |