Free Trial

Madrigal Pharmaceuticals (MDGL) Stock Chart & Stock Price History

→ Uncover this 2024 Hidden Gem (From Tips4Traders) (Ad)
Free MDGL Stock Alerts
$215.11
-3.27 (-1.50%)
(As of 11:21 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Madrigal Pharmaceuticals Stock Price Performance

5 Day
Performance
+1.45%
1 Month
Performance
-13.33%
3 Month
Performance
-3.50%
6 Month
Performance
+70.16%
Year-To-Date
Performance
-7.03%
1 Year
Performance
-29.68%
Receive MDGL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Madrigal Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

MDGL Stock Chart for Wednesday, April, 24, 2024

MDGL Chart by TradingView

Madrigal Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$213.49$218.38
+2.29%		$225.66$210.10409,532 shs$4.35 billion
04/22/2024$212.04$213.49
+0.68%		$217.14$197.86726,664 shs$4.25 billion
04/19/2024$222.26$212.04
-4.60%		$224.68$206.03624,815 shs$4.22 billion
04/18/2024$228.34$222.26
-2.66%		$227.31$220.74268,850 shs$4.42 billion
04/17/2024$232.98$228.34
-1.99%		$235.91$224.39251,038 shs$4.54 billion
04/16/2024$231.37$232.98
+0.70%		$235.92$222.90343,867 shs$4.64 billion
04/15/2024$236.59$231.37
-2.21%		$242.82$229.01322,867 shs$4.60 billion
04/12/2024$245.27$236.59
-3.54%		$245.36$236.49294,850 shs$4.71 billion
04/11/2024$244.67$245.27
+0.25%		$248.63$243.25212,540 shs$4.88 billion
04/10/2024$249.34$244.67
-1.87%		$246.23$241.48226,258 shs$4.87 billion
04/09/2024$248.64$249.34
+0.28%		$253.17$244.02226,947 shs$4.96 billion
04/08/2024$243.04$248.64
+2.30%		$248.82$242.20238,450 shs$4.95 billion
04/05/2024$241.46$243.04
+0.65%		$246.34$238.27295,908 shs$4.84 billion
04/04/2024$245.23$241.46
-1.54%		$248.42$240.33385,216 shs$4.81 billion
04/03/2024$244.50$245.23
+0.30%		$247.33$241.13490,313 shs$4.88 billion
04/02/2024$255.74$244.50
-4.40%		$250.94$241.52593,301 shs$4.87 billion
04/01/2024$267.04$255.74
-4.23%		$267.25$255.00546,968 shs$5.09 billion
03/29/2024$267.04$267.04$268.22$254.75441,995 shs$5.31 billion
03/28/2024$258.81$267.04
+3.18%		$268.22$254.87441,791 shs$5.31 billion
03/27/2024$247.62$258.81
+4.52%		$259.53$244.85442,701 shs$5.15 billion
03/26/2024$247.62$247.62$251.99$246.61234,085 shs$4.93 billion
03/25/2024$248.20$247.62
-0.23%		$257.48$246.54394,413 shs$4.93 billion
03/22/2024$255.27$248.20
-2.77%		$258.52$242.38529,937 shs$4.94 billion
03/21/2024$258.99$255.27
-1.44%		$265.79$251.79376,212 shs$5.08 billion
03/20/2024$265.68$258.99
-2.52%		$267.00$251.51674,651 shs$5.15 billion
03/19/2024$283.23$265.68
-6.20%		$276.67$263.51915,038 shs$5.29 billion
03/18/2024$270.37$283.23
+4.76%		$292.86$272.01963,934 shs$5.64 billion
03/15/2024$243.57$270.37
+11.00%		$299.98$262.002.77 million shs$5.38 billion
03/14/2024$272.98$243.57
-10.77%		$276.30$236.621.31 million shs$4.85 billion
03/13/2024$262.67$272.98
+3.93%		$275.02$265.01765,507 shs$5.43 billion
03/12/2024$260.15$262.67
+0.97%		$269.68$258.08596,475 shs$5.23 billion
03/11/2024$255.32$260.15
+1.89%		$266.83$253.00678,833 shs$5.08 billion
03/08/2024$251.03$255.32
+1.71%		$261.99$252.72475,422 shs$5.08 billion
03/07/2024$257.38$251.03
-2.47%		$259.94$248.53400,598 shs$5.00 billion
03/06/2024$248.49$257.38
+3.58%		$270.98$256.30680,508 shs$5.12 billion
03/05/2024$246.56$248.49
+0.78%		$249.39$238.93386,211 shs$4.94 billion
03/04/2024$251.63$246.56
-2.01%		$260.00$243.17500,152 shs$4.91 billion
03/01/2024$236.20$251.63
+6.53%		$252.50$237.33452,394 shs$4.97 billion
02/29/2024$254.23$236.20
-7.09%		$261.99$235.50512,043 shs$4.66 billion
02/28/2024$239.80$254.23
+6.02%		$254.29$237.69487,028 shs$5.02 billion
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
02/27/2024$232.57$239.80
+3.11%		$242.97$233.06360,317 shs$4.73 billion
02/26/2024$236.54$232.57
-1.68%		$241.63$214.00781,803 shs$4.59 billion
02/23/2024$248.53$236.54
-4.82%		$249.98$235.08469,225 shs$4.67 billion
02/22/2024$228.24$248.53
+8.89%		$253.00$230.47591,848 shs$4.91 billion
02/21/2024$229.71$228.24
-0.64%		$235.02$225.02417,702 shs$4.51 billion
02/20/2024$233.13$229.71
-1.47%		$238.55$227.00335,428 shs$4.53 billion
02/19/2024$233.13$233.13$241.87$219.35607,400 shs$4.60 billion
02/16/2024$222.22$233.13
+4.91%		$241.87$219.35607,284 shs$4.60 billion
02/15/2024$217.98$222.22
+1.95%		$223.51$214.00384,488 shs$4.39 billion
02/14/2024$204.80$217.98
+6.44%		$225.00$208.09533,448 shs$4.30 billion
02/13/2024$216.33$204.80
-5.33%		$214.63$203.53677,376 shs$4.04 billion
02/12/2024$189.88$216.33
+13.93%		$218.47$191.30955,870 shs$4.27 billion
02/09/2024$171.37$189.88
+10.80%		$189.98$168.25898,017 shs$3.75 billion
02/08/2024$188.54$171.37
-9.11%		$191.74$169.051.39 million shs$3.38 billion
02/07/2024$201.44$188.54
-6.40%		$207.38$180.001.02 million shs$3.72 billion
02/06/2024$227.05$201.44
-11.28%		$203.65$171.352.87 million shs$3.98 billion
02/05/2024$220.28$227.05
+3.07%		$227.16$213.82394,361 shs$4.48 billion
02/02/2024$222.23$220.28
-0.88%		$222.50$216.00167,480 shs$4.35 billion
02/01/2024$216.71$222.23
+2.55%		$223.65$215.16262,628 shs$4.39 billion
01/31/2024$221.07$216.71
-1.97%		$224.99$216.66240,109 shs$4.28 billion
01/30/2024$226.99$221.07
-2.61%		$225.99$217.36265,321 shs$4.36 billion
01/29/2024$225.97$226.99
+0.45%		$228.23$220.21223,089 shs$4.48 billion
01/26/2024$230.17$225.97
-1.82%		$231.96$224.15234,812 shs$4.46 billion
01/25/2024$222.91$230.17
+3.26%		$239.21$225.39248,753 shs$4.54 billion
01/24/2024$229.00$222.91
-2.66%		$233.44$222.20263,079 shs$4.40 billion
01/23/2024$233.18$229.00
-1.79%		$237.00$223.55236,730 shs$4.52 billion

Related Companies:
This page (NASDAQ:MDGL) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Prepare for a recession unlike any other
American Hartford Gold Group
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
GoldenCrest Metals