Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Madrigal Pharmaceuticals Inc | MDGL | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -13.38 | -6.13% | 204.9999 | 19:47:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 218.08 | 204.16 | 220.00 | 204.65 | 218.38 |
MDGL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 235.91 | 235.91 | 197.43 | 216.64 | 456,272 | -30.91 | -13.10% |
| 1 Month | 250.00 | 268.22 | 197.43 | 237.61 | 386,712 | -45.00 | -18.00% |
| 3 Months | 222.44 | 299.98 | 168.2462 | 235.92 | 607,381 | -17.44 | -7.84% |
| 6 Months | 128.09 | 299.98 | 119.7604 | 219.28 | 481,716 | 76.91 | 60.04% |
| 1 Year | 303.50 | 322.67 | 119.7604 | 214.08 | 427,720 | -98.50 | -32.45% |
| 3 Years | 130.28 | 322.67 | 52.33 | 179.02 | 316,527 | 74.72 | 57.35% |
| 5 Years | 109.37 | 322.67 | 52.33 | 158.56 | 256,669 | 95.63 | 87.44% |
MDGL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 204.65 | -13.73 | -6.29% | 218.08 | 220.00 | 204.16 | 575,483 |
| Apr 23 2024 | 218.38 | 4.89 | 2.29% | 212.00 | 225.66 | 210.10 | 409,540 |
| Apr 22 2024 | 213.49 | 1.45 | 0.68% | 205.19 | 217.14 | 197.43 | 726,864 |
| Apr 19 2024 | 212.04 | -10.22 | -4.60% | 221.01 | 224.68 | 206.03 | 625,067 |
| Apr 18 2024 | 222.26 | -6.08 | -2.66% | 227.78 | 227.90 | 220.74 | 268,850 |
| Apr 17 2024 | 228.34 | -4.64 | -1.99% | 235.91 | 235.91 | 224.39 | 251,038 |
| Apr 16 2024 | 232.98 | 1.61 | 0.70% | 228.03 | 235.92 | 222.90 | 343,880 |
| Apr 15 2024 | 231.37 | -5.22 | -2.21% | 237.00 | 242.99 | 228.82 | 322,935 |
| Apr 12 2024 | 236.59 | -8.68 | -3.54% | 243.09 | 245.355 | 236.49 | 294,880 |
| Apr 11 2024 | 245.27 | 0.60 | 0.25% | 245.08 | 248.63 | 243.25 | 216,428 |
| Apr 10 2024 | 244.67 | -4.67 | -1.87% | 242.00 | 246.23 | 241.48 | 226,258 |
| Apr 09 2024 | 249.34 | 0.70 | 0.28% | 251.41 | 253.48 | 244.02 | 226,947 |
| Apr 08 2024 | 248.64 | 5.60 | 2.30% | 245.84 | 248.82 | 242.20 | 238,450 |
| Apr 05 2024 | 243.04 | 1.58 | 0.65% | 240.11 | 246.34 | 238.27 | 295,978 |
| Apr 04 2024 | 241.46 | -3.77 | -1.54% | 244.39 | 248.44 | 240.33 | 385,216 |
| Apr 03 2024 | 245.23 | 0.73 | 0.30% | 241.50 | 247.33 | 241.13 | 490,313 |
| Apr 02 2024 | 244.50 | -11.24 | -4.40% | 248.72 | 250.9359 | 241.52 | 593,445 |
| Apr 01 2024 | 255.74 | -11.30 | -4.23% | 267.28 | 267.00 | 254.98 | 547,071 |
| Mar 28 2024 | 267.04 | 8.23 | 3.18% | 258.54 | 268.22 | 254.75 | 441,795 |
| Mar 27 2024 | 258.81 | 11.19 | 4.52% | 250.00 | 259.55 | 244.81 | 442,581 |
| Mar 26 2024 | 247.62 | 0.00 | 0.00% | 246.91 | 252.00 | 246.61 | 234,104 |
| Mar 25 2024 | 247.62 | -0.58 | -0.23% | 249.00 | 257.73 | 246.54 | 394,229 |
