Get the Stockscreener App
337.61
1.90%
6.29
After Hours:
330.67
-6.94
-2.06%
Madrigal Pharmaceuticals Inc Stock (MDGL) Price History
The historical daily chart and data for Madrigal Pharmaceuticals Inc stock (MDGL), show that the latest closing stock price as of November 05, 2024, is $337.61.
- Madrigal Pharmaceuticals Inc all-time high stock price is $337.44, occurred on November 04, 2024.
- The lowest Madrigal Pharmaceuticals Inc stock price recorded was $5.25 on February 08, 2016. Since then, Madrigal Pharmaceuticals Inc's stock price has risen over 6,331% to $337.61 now.
- The 52-week high stock price for MDGL is $337.44, representing a -0.05% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for MDGL is $133.99, indicating a -60.31% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Madrigal Pharmaceuticals Inc (MDGL) stock in the beginning of 2023 was $90.02. The stock closed the year at $290.25, a gain of over 222.43% for the year.
The table below shows more information about MDGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $337.6 | $316.7 | $20.96 | 769,598.0 | +1.90% |
| Nov 04, 2024 | $337.4 | $310.0 | $27.42 | 1,037,163.0 | +3.67% |
| Nov 01, 2024 | $321.2 | $262.9 | $58.34 | 3,128,655.0 | +23.23% |
| Oct 31, 2024 | $263.5 | $238.0 | $25.50 | 1,350,247.0 | +20.10% |
| Oct 30, 2024 | $218.4 | $213.7 | $4.69 | 310,248.0 | -0.85% |
| Oct 29, 2024 | $218.4 | $214.2 | $4.23 | 215,010.0 | +0.36% |
| Oct 28, 2024 | $217.2 | $210.3 | $6.87 | 209,077.0 | +3.00% |
| Oct 25, 2024 | $213.0 | $203.2 | $9.82 | 564,642.0 | +3.78% |
| Oct 24, 2024 | $205.6 | $201.2 | $4.37 | 262,559.0 | +0.25% |
| Oct 23, 2024 | $204.4 | $200.6 | $3.81 | 328,848.0 | -0.55% |
| Oct 22, 2024 | $209.4 | $202.4 | $6.98 | 331,323.0 | -2.54% |
| Oct 21, 2024 | $213.0 | $208.2 | $4.87 | 147,370.0 | -2.59% |
| Oct 18, 2024 | $217.3 | $211.2 | $6.10 | 223,503.0 | +1.89% |
| Oct 17, 2024 | $216.8 | $208.5 | $8.23 | 218,774.0 | -2.38% |
| Oct 16, 2024 | $217.5 | $214.6 | $2.92 | 238,944.0 | -0.26% |
| Oct 15, 2024 | $218.6 | $214.0 | $4.55 | 328,295.0 | +0.34% |
| Oct 14, 2024 | $216.2 | $211.3 | $4.95 | 162,515.0 | +0.60% |
| Oct 11, 2024 | $216.0 | $208.6 | $7.40 | 274,534.0 | +1.70% |
| Oct 10, 2024 | $215.6 | $207.3 | $8.36 | 187,381.0 | -0.14% |
| Oct 09, 2024 | $216.6 | $204.7 | $11.96 | 354,954.0 | -2.72% |
| Oct 08, 2024 | $221.3 | $214.7 | $6.62 | 469,938.0 | +0.90% |
Madrigal Pharmaceuticals Inc Stock (MDGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Madrigal Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Madrigal Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Madrigal Pharmaceuticals Inc Stock (MDGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $337.6 | $262.9 | $74.78 | 5,705,014.0 | +30.18% |
| Oct, 2024 | $263.5 | $200.6 | $62.91 | 7,556,790.0 | +22.20% |
| Sep, 2024 | $250.0 | $208.9 | $41.06 | 4,957,544.0 | -14.13% |
| Aug, 2024 | $290.9 | $225.5 | $65.42 | 6,238,991.0 | -13.18% |
| Jul, 2024 | $298.0 | $265.4 | $32.64 | 5,685,588.0 | +1.61% |
| Jun, 2024 | $295.5 | $208.6 | $86.90 | 11,698,667.0 | +18.63% |
| May, 2024 | $250.3 | $200.1 | $50.26 | 9,134,621.0 | +15.75% |
| Apr, 2024 | $268.0 | $189.0 | $79.04 | 8,922,378.0 | -23.60% |
| Mar, 2024 | $300.0 | $236.6 | $63.36 | 14,158,014.0 | +13.06% |
| Feb, 2024 | $262.0 | $168.2 | $93.74 | 14,114,254.0 | +8.99% |
| Jan, 2024 | $245.2 | $209.0 | $36.18 | 6,132,754.0 | -6.34% |
Madrigal Pharmaceuticals Inc Stock (MDGL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $245.3 | $194.9 | $50.43 | 8,012,376.0 | +13.81% |
| Nov, 2023 | $208.5 | $130.8 | $77.73 | 8,376,805.0 | +54.74% |
| Oct, 2023 | $152.0 | $119.8 | $32.22 | 10,182,379.0 | -10.04% |
| Sep, 2023 | $200.6 | $143.8 | $56.87 | 10,100,581.0 | -18.87% |
| Aug, 2023 | $205.5 | $156.0 | $49.52 | 5,725,352.0 | -12.32% |
| Jul, 2023 | $239.8 | $198.0 | $41.73 | 4,328,339.0 | -11.13% |
| Jun, 2023 | $283.4 | $192.2 | $91.21 | 9,676,593.0 | -17.03% |
| May, 2023 | $322.7 | $269.0 | $53.65 | 7,473,875.0 | -10.77% |
| Apr, 2023 | $314.5 | $231.5 | $83.02 | 6,449,165.0 | +28.79% |
| Mar, 2023 | $280.8 | $222.9 | $57.91 | 10,456,807.0 | -10.61% |
| Feb, 2023 | $308.0 | $251.0 | $56.99 | 8,037,979.0 | -5.98% |
| Jan, 2023 | $313.9 | $265.9 | $48.01 | 7,300,755.0 | -0.69% |
Madrigal Pharmaceuticals Inc Stock (MDGL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $315.4 | $57.21 | $258.2 | 24,887,261.0 | +313.99% |
| Nov, 2022 | $76.73 | $61.58 | $15.15 | 5,802,989.0 | -1.00% |
| Oct, 2022 | $76.78 | $63.85 | $12.93 | 5,979,007.0 | +8.97% |
| Sep, 2022 | $76.15 | $60.30 | $15.85 | 5,262,452.0 | -9.89% |
| Aug, 2022 | $82.00 | $59.47 | $22.53 | 4,225,349.0 | +14.80% |
| Jul, 2022 | $81.61 | $60.50 | $21.11 | 3,295,049.0 | -12.24% |
| Jun, 2022 | $86.98 | $63.31 | $23.67 | 3,938,308.0 | +7.82% |
| May, 2022 | $72.12 | $57.15 | $14.97 | 4,439,482.0 | -5.16% |
| Apr, 2022 | $100.9 | $67.46 | $33.44 | 3,833,584.0 | -28.66% |
| Mar, 2022 | $105.9 | $88.71 | $17.22 | 3,748,961.0 | +5.68% |
| Feb, 2022 | $95.29 | $54.34 | $40.95 | 5,598,104.0 | +61.25% |
| Jan, 2022 | $91.27 | $52.33 | $38.94 | 5,135,755.0 | -32.05% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):