The closing price for Madrigal Pharmaceuticals (MDGL) in June 2022 was $71.58, on June 30, 2022. It was up 7.6% for the month. The latest price is $521.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $70.84 | $72.90 | $70.03 | $71.58 | 184,719 |
June 29 2022 | $71.25 | $73.50 | $70.48 | $71.94 | 167,736 |
June 28 2022 | $74.58 | $76.11 | $70.18 | $71.83 | 222,024 |
June 27 2022 | $84.82 | $85.82 | $74.79 | $75.30 | 343,205 |
June 24 2022 | $86.20 | $86.98 | $82.37 | $83.46 | 210,781 |
June 23 2022 | $77.81 | $84.71 | $77.15 | $84.65 | 192,871 |
June 22 2022 | $71.47 | $78.45 | $71.47 | $77.30 | 173,956 |
June 21 2022 | $71.66 | $75.33 | $71.47 | $72.27 | 159,457 |
June 17 2022 | $65.72 | $71.79 | $65.49 | $70.31 | 231,914 |
June 16 2022 | $66.01 | $66.66 | $63.31 | $65.06 | 176,148 |
June 15 2022 | $69.60 | $70.42 | $65.61 | $67.90 | 239,072 |
June 14 2022 | $69.57 | $69.57 | $65.83 | $68.95 | 140,856 |
June 13 2022 | $70.57 | $70.65 | $66.23 | $68.84 | 196,713 |
June 10 2022 | $74.48 | $75.54 | $70.37 | $73.79 | 261,030 |
June 09 2022 | $74.20 | $78.08 | $72.74 | $76.47 | 207,686 |
June 08 2022 | $72.61 | $75.19 | $72.61 | $74.30 | 153,599 |
June 07 2022 | $68.72 | $73.73 | $68.72 | $73.25 | 157,466 |
June 06 2022 | $73.06 | $73.81 | $68.47 | $69.36 | 133,981 |
June 03 2022 | $67.62 | $71.91 | $67.51 | $71.64 | 194,837 |
June 02 2022 | $66.00 | $67.98 | $65.34 | $67.90 | 117,859 |
June 01 2022 | $66.55 | $68.35 | $64.51 | $66.06 | 108,363 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.