The closing price for Madrigal Pharmaceuticals (MDGL) in February 2022 was $92.85, on February 28, 2022. It was up 61.3% for the month. The latest price is $513.07.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
February 28 2022	$92.69	$95.29	$91.55	$92.85	157,150
February 25 2022	$93.90	$94.46	$90.14	$93.53	153,584
February 24 2022	$84.23	$93.22	$83.52	$92.87	326,421
February 23 2022	$87.56	$89.33	$86.06	$86.69	198,757
February 22 2022	$84.18	$89.44	$84.00	$87.09	260,161
February 18 2022	$85.88	$87.51	$84.75	$85.49	298,307
February 17 2022	$89.34	$89.50	$85.06	$85.84	150,982
February 16 2022	$88.56	$90.59	$87.21	$89.74	135,963
February 15 2022	$86.31	$90.52	$85.68	$89.91	197,233
February 14 2022	$87.61	$90.01	$84.13	$84.38	281,395
February 11 2022	$89.93	$92.45	$86.60	$87.37	319,385
February 10 2022	$87.70	$95.29	$84.84	$90.28	463,926
February 09 2022	$81.93	$90.89	$81.93	$90.41	406,480
February 08 2022	$77.50	$82.74	$75.85	$81.40	371,861
February 07 2022	$70.57	$79.47	$70.31	$78.07	341,134
February 04 2022	$66.23	$72.68	$66.23	$70.57	345,213
February 03 2022	$62.42	$67.72	$61.00	$66.11	379,145
February 02 2022	$62.34	$63.86	$59.15	$61.90	397,602
February 01 2022	$57.56	$63.41	$54.34	$62.55	413,405

Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.