The closing price for Madrigal Pharmaceuticals (MDGL) in August 2022 was $72.12, on August 31, 2022. It was up 15.5% for the month. The latest price is $523.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $66.86 | $73.46 | $66.86 | $72.12 | 242,189 |
August 30 2022 | $67.60 | $69.40 | $63.78 | $65.94 | 244,618 |
August 29 2022 | $69.00 | $70.17 | $67.18 | $67.35 | 185,264 |
August 26 2022 | $73.93 | $74.13 | $69.03 | $70.06 | 200,140 |
August 25 2022 | $77.56 | $77.56 | $71.75 | $73.82 | 158,011 |
August 24 2022 | $74.62 | $79.08 | $74.62 | $77.53 | 169,421 |
August 23 2022 | $70.90 | $76.18 | $70.58 | $75.08 | 167,286 |
August 22 2022 | $69.99 | $72.47 | $69.03 | $70.21 | 188,216 |
August 19 2022 | $72.50 | $72.50 | $69.16 | $70.68 | 163,484 |
August 18 2022 | $74.40 | $74.40 | $70.76 | $73.21 | 114,245 |
August 17 2022 | $75.81 | $77.15 | $74.18 | $74.55 | 110,490 |
August 16 2022 | $76.86 | $78.28 | $76.12 | $77.03 | 164,649 |
August 15 2022 | $72.47 | $78.06 | $70.23 | $76.71 | 186,166 |
August 12 2022 | $70.21 | $74.27 | $70.21 | $73.34 | 183,843 |
August 11 2022 | $73.80 | $75.23 | $69.40 | $70.21 | 185,007 |
August 10 2022 | $74.46 | $74.73 | $72.22 | $73.75 | 130,983 |
August 09 2022 | $75.13 | $76.01 | $70.56 | $72.59 | 141,686 |
August 08 2022 | $80.00 | $82.00 | $73.31 | $76.60 | 261,249 |
August 05 2022 | $73.30 | $80.32 | $71.57 | $79.51 | 329,463 |
August 04 2022 | $66.10 | $71.84 | $65.05 | $71.84 | 223,080 |
August 03 2022 | $62.52 | $66.25 | $62.52 | $64.73 | 137,450 |
August 02 2022 | $60.29 | $62.31 | $60.00 | $61.43 | 146,774 |
August 01 2022 | $62.45 | $63.48 | $59.47 | $60.57 | 192,601 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.