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

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free MDGL Stock Alerts
$220.06
+2.89 (+1.33%)
(As of 05/17/2024 08:53 PM 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 Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

MDGL Stock Chart for Monday, May, 20, 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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

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…
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Dems have chosen Biden replacement?
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits