Madrigal Pharmaceuticals ... (MDGL)
315.10
-26.17 (-7.67%)
At close: Mar 03, 2025, 3:59 PM
313.47
-0.52%
After-hours: Mar 03, 2025, 04:17 PM EST
MDGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 332.00 | 342.27 | 329.80 | 341.27 | 5.53 | 1.65% | 330,339 |
| Feb 27, 2025 | 361.38 | 366.80 | 335.03 | 335.74 | -20.14 | -5.66% | 471,337 |
| Feb 26, 2025 | 335.00 | 377.46 | 331.03 | 355.88 | 46.39 | 14.99% | 1,188,563 |
| Feb 25, 2025 | 320.42 | 320.54 | 309.36 | 309.49 | -12.65 | -3.93% | 369,009 |
| Feb 24, 2025 | 334.37 | 334.37 | 319.02 | 322.14 | -14.09 | -4.19% | 313,721 |
| Feb 21, 2025 | 355.00 | 355.00 | 336.23 | 336.23 | -14.80 | -4.22% | 257,042 |
| Feb 20, 2025 | 343.44 | 351.05 | 337.82 | 351.03 | 7.40 | 2.15% | 217,500 |
| Feb 19, 2025 | 339.76 | 344.06 | 334.13 | 343.63 | 3.76 | 1.11% | 604,934 |
| Feb 18, 2025 | 337.19 | 341.02 | 334.50 | 339.87 | 2.67 | 0.79% | 166,911 |
| Feb 14, 2025 | 353.98 | 354.49 | 334.67 | 337.20 | -14.51 | -4.13% | 372,402 |
| Feb 13, 2025 | 343.80 | 352.99 | 339.30 | 351.71 | 11.54 | 3.39% | 227,526 |
| Feb 12, 2025 | 326.52 | 340.18 | 325.87 | 340.17 | 8.38 | 2.53% | 457,300 |
| Feb 11, 2025 | 336.71 | 336.71 | 327.12 | 331.79 | -5.77 | -1.71% | 315,532 |
| Feb 10, 2025 | 337.35 | 338.93 | 333.00 | 337.56 | 4.84 | 1.45% | 185,300 |
| Feb 7, 2025 | 330.25 | 334.44 | 325.37 | 332.72 | 2.45 | 0.74% | 306,600 |
| Feb 6, 2025 | 340.00 | 349.28 | 329.99 | 330.27 | -9.70 | -2.85% | 349,538 |
| Feb 5, 2025 | 323.21 | 342.27 | 323.21 | 339.97 | 16.97 | 5.25% | 549,000 |
| Feb 4, 2025 | 325.89 | 334.03 | 322.00 | 323.00 | -2.47 | -0.76% | 508,900 |
| Feb 3, 2025 | 325.86 | 335.57 | 322.00 | 325.47 | -9.33 | -2.79% | 313,205 |
| Jan 31, 2025 | 339.52 | 347.20 | 334.02 | 334.80 | -3.49 | -1.03% | 262,018 |
| Jan 30, 2025 | 333.01 | 342.00 | 324.47 | 338.29 | 11.96 | 3.67% | 367,164 |
| Jan 29, 2025 | 324.50 | 327.28 | 320.62 | 326.33 | -1.02 | -0.31% | 243,324 |
| Jan 28, 2025 | 317.38 | 328.50 | 311.64 | 327.35 | 16.43 | 5.28% | 385,852 |
| Jan 27, 2025 | 304.00 | 314.59 | 300.00 | 310.92 | -17.22 | -5.25% | 558,426 |
| Jan 24, 2025 | 337.56 | 343.54 | 324.04 | 328.14 | -12.00 | -3.53% | 493,400 |
| Jan 23, 2025 | 324.75 | 346.04 | 313.72 | 340.14 | 15.43 | 4.75% | 662,774 |
| Jan 22, 2025 | 309.63 | 324.98 | 309.47 | 324.71 | 17.63 | 5.74% | 456,084 |
| Jan 21, 2025 | 293.23 | 308.46 | 282.88 | 307.08 | 13.44 | 4.58% | 489,602 |
| Jan 17, 2025 | 273.61 | 301.44 | 270.51 | 293.64 | 20.85 | 7.64% | 866,116 |
| Jan 16, 2025 | 275.00 | 277.50 | 266.52 | 272.79 | -1.62 | -0.59% | 384,900 |
| Jan 15, 2025 | 280.83 | 282.05 | 266.44 | 274.41 | 0.29 | 0.11% | 768,870 |
| Jan 14, 2025 | 304.80 | 305.00 | 273.85 | 274.12 | -29.59 | -9.74% | 577,128 |
| Jan 13, 2025 | 334.59 | 334.59 | 282.68 | 303.71 | -35.20 | -10.39% | 1,009,308 |
| Jan 10, 2025 | 323.05 | 343.97 | 323.02 | 338.91 | 5.52 | 1.66% | 449,256 |
| Jan 8, 2025 | 320.65 | 337.06 | 319.01 | 333.39 | 10.15 | 3.14% | 424,800 |
| Jan 7, 2025 | 322.17 | 325.00 | 315.02 | 323.24 | 2.43 | 0.76% | 173,864 |
| Jan 6, 2025 | 318.49 | 323.48 | 312.07 | 320.81 | 1.12 | 0.35% | 203,100 |
| Jan 3, 2025 | 315.41 | 322.48 | 315.41 | 319.69 | 5.91 | 1.88% | 219,500 |
| Jan 2, 2025 | 310.71 | 320.41 | 309.54 | 313.78 | 5.21 | 1.69% | 311,016 |
| Dec 31, 2024 | 316.27 | 316.98 | 305.02 | 308.57 | -3.05 | -0.98% | 198,732 |
| Dec 30, 2024 | 308.73 | 315.27 | 306.02 | 311.62 | -1.49 | -0.48% | 251,400 |
| Dec 27, 2024 | 310.00 | 317.67 | 308.12 | 313.11 | -0.93 | -0.30% | 327,600 |
| Dec 26, 2024 | 310.17 | 314.64 | 308.63 | 314.04 | 2.04 | 0.65% | 201,725 |
| Dec 24, 2024 | 310.55 | 313.96 | 307.74 | 312.00 | 1.13 | 0.36% | 108,200 |
| Dec 23, 2024 | 310.81 | 311.18 | 302.16 | 310.87 | 2.43 | 0.79% | 236,000 |
| Dec 20, 2024 | 294.00 | 312.52 | 293.00 | 308.44 | 15.03 | 5.12% | 716,856 |
| Dec 19, 2024 | 295.00 | 300.25 | 290.80 | 293.41 | 0.65 | 0.22% | 389,300 |
| Dec 18, 2024 | 306.30 | 310.00 | 289.80 | 292.76 | -13.32 | -4.35% | 447,686 |
| Dec 17, 2024 | 306.38 | 315.09 | 305.00 | 306.08 | -4.91 | -1.58% | 466,030 |
| Dec 16, 2024 | 305.94 | 312.27 | 301.93 | 310.99 | 6.49 | 2.13% | 271,204 |