Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Madrigal Pharmaceuticals (MDGL) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free MDGL Stock Alerts
$220.06
+2.89 (+1.33%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Madrigal Pharmaceuticals Stock Price Performance

5 Day
Performance
+4.30%
1 Month
Performance
+3.78%
3 Month
Performance
-5.61%
6 Month
Performance
+24.57%
Year-To-Date
Performance
-4.89%
1 Year
Performance
-20.44%
Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

MDGL Stock Chart for Sunday, May, 19, 2024

MDGL Chart by TradingView

Madrigal Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$217.17$220.06
+1.33%		$221.52$215.02236,438 shs$4.69 billion
05/16/2024$211.73$217.17
+2.57%		$217.68$210.81235,180 shs$4.63 billion
05/15/2024$210.98$211.73
+0.36%		$219.62$210.05392,482 shs$4.51 billion
05/14/2024$211.32$210.98
-0.16%		$219.76$209.84262,278 shs$4.50 billion
05/13/2024$205.25$211.32
+2.96%		$217.04$205.99269,883 shs$4.50 billion
05/10/2024$206.92$205.25
-0.81%		$208.74$204.08234,030 shs$4.37 billion
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
05/09/2024$208.04$206.92
-0.54%		$209.89$200.08359,421 shs$4.40 billion
05/08/2024$217.96$208.04
-4.55%		$215.00$201.50690,489 shs$4.43 billion
05/07/2024$235.57$217.96
-7.48%		$230.49$214.96780,368 shs$4.64 billion
05/06/2024$229.84$235.57
+2.49%		$236.65$228.48423,450 shs$5.01 billion
05/03/2024$216.05$229.84
+6.38%		$234.47$221.25441,612 shs$4.89 billion
05/02/2024$210.59$216.05
+2.59%		$218.19$208.77451,678 shs$4.60 billion
05/01/2024$204.02$210.59
+3.22%		$217.72$202.20427,524 shs$4.19 billion
04/30/2024$201.07$204.02
+1.47%		$209.43$199.40435,464 shs$4.06 billion
04/29/2024$193.33$201.07
+4.00%		$202.02$191.18357,096 shs$4.00 billion
04/26/2024$194.38$193.33
-0.54%		$195.58$189.00453,241 shs$3.85 billion
04/25/2024$204.65$194.38
-5.02%		$200.63$190.22707,187 shs$3.87 billion
04/24/2024$218.38$204.65
-6.29%		$219.99$204.16575,483 shs$4.07 billion
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NASDAQ:MDGL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits