The closing price for Madrigal Pharmaceuticals (MDGL) in January 2022 was $57.58, on January 31, 2022. It was down 32.9% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $59.20 | $59.99 | $56.43 | $57.58 | 1,228,777 |
January 28 2022 | $54.96 | $56.54 | $52.33 | $56.39 | 337,241 |
January 27 2022 | $62.42 | $63.50 | $55.28 | $55.89 | 296,800 |
January 26 2022 | $63.95 | $65.88 | $60.22 | $61.60 | 192,209 |
January 25 2022 | $61.84 | $64.00 | $58.88 | $62.83 | 203,968 |
January 24 2022 | $61.83 | $64.58 | $58.29 | $63.00 | 325,560 |
January 21 2022 | $64.73 | $66.23 | $63.02 | $63.57 | 242,181 |
January 20 2022 | $69.08 | $71.47 | $65.01 | $65.26 | 190,796 |
January 19 2022 | $72.41 | $73.34 | $68.01 | $68.34 | 209,727 |
January 18 2022 | $76.81 | $77.28 | $71.77 | $72.03 | 195,690 |
January 14 2022 | $76.31 | $78.60 | $73.40 | $78.45 | 136,765 |
January 13 2022 | $78.65 | $79.61 | $74.79 | $76.85 | 149,117 |
January 12 2022 | $84.84 | $84.84 | $77.39 | $77.74 | 196,948 |
January 11 2022 | $81.19 | $84.16 | $80.88 | $83.87 | 114,224 |
January 10 2022 | $77.49 | $83.48 | $77.27 | $81.83 | 234,742 |
January 07 2022 | $80.89 | $82.77 | $76.68 | $77.25 | 139,979 |
January 06 2022 | $82.82 | $82.82 | $77.70 | $81.31 | 131,969 |
January 05 2022 | $88.97 | $90.36 | $81.75 | $81.91 | 330,450 |
January 04 2022 | $89.31 | $91.27 | $88.17 | $89.08 | 170,438 |
January 03 2022 | $85.85 | $90.26 | $84.76 | $90.12 | 141,523 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.
