Madrigal Pharmaceuticals, Inc. (MDGL) stock
MDGLNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 5/3085% above fair value
$430.36−1.34 (-0.31%)
Close on Oct 30, 2026Market cap $9.94BP/E –Yield –
Price history
Madrigal Pharmaceuticals share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$430.36
-0.31% on the day
52-week range
$399.00 – $615.00
-30.0% from the high
Change over 52 weeks
+0.7%
From $427.52 on Oct 30, 2025
Average volume
321,713
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $435.66 | $445.66 | $425.00 | $430.36 | -0.89% | 1,302,662 |
| Oct 19, 2026 | $450.64 | $481.87 | $433.31 | $434.24 | -3.45% | 1,457,601 |
| Oct 12, 2026 | $471.75 | $478.85 | $446.61 | $449.74 | -4.67% | 1,742,875 |
| Oct 5, 2026 | $501.89 | $505.00 | $466.06 | $471.75 | -5.54% | 1,520,379 |
| Sep 28, 2026 | $515.10 | $525.00 | $491.05 | $499.40 | -3.32% | 1,304,271 |
| Sep 21, 2026 | $536.04 | $536.04 | $502.63 | $516.56 | -2.81% | 1,140,910 |
| Sep 14, 2026 | $540.00 | $541.35 | $513.36 | $531.52 | -0.56% | 1,198,351 |
| Sep 8, 2026 | $534.17 | $549.97 | $519.10 | $534.49 | -1.22% | 894,127 |
| Aug 31, 2026 | $530.60 | $552.08 | $523.29 | $541.08 | +1.37% | 823,776 |
| Aug 24, 2026 | $515.89 | $550.33 | $506.29 | $533.76 | +3.29% | 1,170,780 |
| Aug 17, 2026 | $509.16 | $542.78 | $506.85 | $516.74 | +1.81% | 1,329,087 |
| Aug 10, 2026 | $502.92 | $544.49 | $494.90 | $507.56 | -0.49% | 1,497,032 |
| Aug 3, 2026 | $462.15 | $524.45 | $461.25 | $510.04 | +9.14% | 1,900,109 |
| Jul 27, 2026 | $555.00 | $566.18 | $447.01 | $467.32 | -14.18% | 3,127,244 |
| Jul 20, 2026 | $555.00 | $555.05 | $526.61 | $544.51 | -1.62% | 1,064,891 |
| Jul 13, 2026 | $534.05 | $560.09 | $522.70 | $553.48 | +3.13% | 1,560,557 |
| Jul 6, 2026 | $523.68 | $569.44 | $522.06 | $536.70 | +1.63% | 1,690,704 |
| Jun 29, 2026 | $520.34 | $545.87 | $506.00 | $528.10 | +3.01% | 1,366,064 |
| Jun 22, 2026 | $513.23 | $532.33 | $500.80 | $512.65 | +1.36% | 3,810,748 |
| Jun 15, 2026 | $479.98 | $511.28 | $474.52 | $505.75 | +5.20% | 1,364,745 |
| Jun 8, 2026 | $486.80 | $490.00 | $460.89 | $480.77 | -1.28% | 1,322,300 |
| Jun 1, 2026 | $495.74 | $497.83 | $445.20 | $486.98 | -2.07% | 1,331,884 |
| May 26, 2026 | $516.48 | $535.76 | $496.63 | $497.27 | -3.86% | 1,148,044 |
| May 18, 2026 | $522.19 | $528.99 | $499.34 | $517.26 | -1.23% | 1,317,338 |
| May 11, 2026 | $511.32 | $547.24 | $490.13 | $523.69 | +2.68% | 1,483,716 |
| May 4, 2026 | $510.50 | $559.00 | $497.23 | $510.04 | -0.72% | 1,848,066 |
| Apr 27, 2026 | $510.88 | $528.28 | $501.59 | $513.72 | +0.26% | 1,012,368 |
| Apr 20, 2026 | $530.66 | $536.32 | $500.97 | $512.39 | -3.69% | 1,241,477 |
| Apr 13, 2026 | $524.28 | $539.17 | $510.58 | $532.02 | +2.39% | 1,436,802 |
| Apr 6, 2026 | $538.36 | $547.18 | $503.93 | $519.61 | -4.99% | 1,550,775 |
| Mar 30, 2026 | $511.00 | $547.98 | $502.14 | $546.89 | +7.09% | 1,646,661 |
| Mar 23, 2026 | $447.96 | $572.20 | $437.05 | $510.68 | +15.76% | 2,621,574 |
| Mar 16, 2026 | $446.84 | $466.90 | $427.76 | $441.16 | -0.83% | 1,725,463 |
| Mar 9, 2026 | $429.42 | $448.07 | $418.72 | $444.83 | +2.77% | 1,333,376 |
| Mar 2, 2026 | $430.23 | $444.43 | $416.21 | $432.83 | +0.19% | 1,522,328 |
| Feb 23, 2026 | $424.20 | $452.30 | $424.20 | $432.00 | -0.69% | 2,072,193 |
| Feb 17, 2026 | $462.37 | $498.10 | $424.49 | $435.01 | -6.39% | 2,416,915 |
| Feb 9, 2026 | $477.60 | $499.55 | $458.07 | $464.71 | -2.70% | 1,630,483 |
| Feb 2, 2026 | $483.11 | $497.73 | $458.00 | $477.60 | -2.39% | 1,668,618 |
| Jan 26, 2026 | $476.71 | $506.40 | $474.86 | $489.31 | +1.84% | 1,695,070 |
| Jan 20, 2026 | $491.94 | $506.61 | $465.98 | $480.45 | -4.23% | 1,202,425 |
| Jan 12, 2026 | $513.87 | $517.71 | $487.19 | $501.68 | -2.41% | 1,568,287 |
| Jan 5, 2026 | $592.21 | $592.99 | $511.03 | $514.06 | -13.44% | 2,443,675 |
| Dec 29, 2025 | $598.00 | $599.98 | $578.00 | $593.87 | -0.84% | 870,658 |
| Dec 22, 2025 | $585.21 | $615.00 | $585.21 | $598.91 | +1.33% | 744,362 |
| Dec 15, 2025 | $571.84 | $593.59 | $535.33 | $591.02 | +3.43% | 2,072,418 |
| Dec 8, 2025 | $576.90 | $589.67 | $546.20 | $571.44 | -1.02% | 1,407,116 |
| Dec 1, 2025 | $593.82 | $598.77 | $569.04 | $577.30 | -3.30% | 1,294,292 |
| Nov 24, 2025 | $547.96 | $605.00 | $545.00 | $596.98 | +8.95% | 1,493,121 |
| Nov 17, 2025 | $525.00 | $577.90 | $520.45 | $547.96 | +3.54% | 1,899,446 |
| Nov 10, 2025 | $498.00 | $544.25 | $486.04 | $529.21 | +8.17% | 1,844,922 |
| Nov 3, 2025 | $421.64 | $496.98 | $399.00 | $489.26 | +16.80% | 3,342,660 |
| Oct 27, 2025 | $423.61 | $436.84 | $393.61 | $418.90 | -0.62% | 1,883,220 |
| Oct 20, 2025 | $442.97 | $445.06 | $413.82 | $421.50 | -3.96% | 1,213,041 |
| Oct 13, 2025 | $427.07 | $451.41 | $420.00 | $438.90 | +2.16% | 1,259,933 |
| Oct 6, 2025 | $446.25 | $449.33 | $416.29 | $429.60 | -3.03% | 1,396,070 |
| Sep 29, 2025 | $427.85 | $463.63 | $417.70 | $443.01 | +4.43% | 1,542,006 |
| Sep 22, 2025 | $436.16 | $452.01 | $419.41 | $424.23 | -3.57% | 1,305,585 |
| Sep 15, 2025 | $428.11 | $447.57 | $415.53 | $439.93 | +1.78% | 1,960,158 |
| Sep 8, 2025 | $435.20 | $457.16 | $425.00 | $432.22 | -0.15% | 1,673,715 |
| Sep 2, 2025 | $435.25 | $443.00 | $422.02 | $432.89 | -1.13% | 1,337,634 |
| Aug 25, 2025 | $415.74 | $439.00 | $410.10 | $437.85 | +5.59% | 1,666,515 |
| Aug 18, 2025 | $354.56 | $419.99 | $351.32 | $414.68 | +12.12% | 2,729,309 |
| Aug 11, 2025 | $344.31 | $375.67 | $342.73 | $369.84 | +6.97% | 2,080,580 |
| Aug 4, 2025 | $302.05 | $350.00 | $299.17 | $345.73 | +14.42% | 2,721,523 |
| Jul 28, 2025 | $299.57 | $312.05 | $286.44 | $302.17 | +1.26% | 1,860,051 |
| Jul 21, 2025 | $334.02 | $337.40 | $296.17 | $298.40 | -10.69% | 1,851,207 |
| Jul 14, 2025 | $315.04 | $357.91 | $307.43 | $334.13 | +5.92% | 2,580,791 |
| Jul 7, 2025 | $297.81 | $316.97 | $284.02 | $315.46 | +5.55% | 1,133,109 |
| Jun 30, 2025 | $303.09 | $311.21 | $291.45 | $298.87 | -0.63% | 938,757 |
| Jun 23, 2025 | $284.50 | $314.22 | $276.67 | $300.75 | +5.26% | 1,782,560 |
| Jun 16, 2025 | $295.97 | $295.97 | $275.00 | $285.73 | -3.33% | 1,230,944 |
| Jun 9, 2025 | $282.56 | $303.45 | $275.96 | $295.57 | +6.23% | 1,521,338 |
| Jun 2, 2025 | $277.72 | $288.29 | $268.69 | $278.23 | +1.08% | 1,493,079 |
| May 26, 2025 | $270.00 | $279.15 | $265.00 | $275.26 | +2.88% | 1,526,254 |
| May 19, 2025 | $286.69 | $295.60 | $266.23 | $267.56 | -8.04% | 1,777,059 |
| May 12, 2025 | $295.04 | $307.54 | $280.00 | $290.96 | -1.25% | 1,467,386 |
| May 5, 2025 | $316.00 | $318.27 | $287.46 | $294.64 | -6.61% | 1,701,219 |
| Apr 28, 2025 | $330.06 | $349.00 | $312.52 | $315.48 | -3.46% | 2,394,944 |
| Apr 21, 2025 | $299.26 | $329.58 | $276.20 | $326.79 | +8.33% | 1,811,643 |
| Apr 14, 2025 | $324.54 | $330.64 | $292.49 | $301.66 | -4.88% | 1,296,929 |
| Apr 7, 2025 | $299.35 | $333.32 | $289.99 | $317.15 | +0.88% | 2,163,068 |
| Mar 31, 2025 | $317.62 | $341.91 | $309.00 | $314.39 | -4.11% | 1,588,034 |
| Mar 24, 2025 | $343.91 | $350.50 | $324.02 | $327.87 | -4.02% | 1,023,902 |
| Mar 17, 2025 | $350.00 | $350.00 | $330.03 | $341.62 | -1.93% | 1,264,231 |
| Mar 10, 2025 | $323.04 | $348.35 | $315.02 | $348.35 | +5.11% | 2,253,539 |
| Mar 3, 2025 | $335.00 | $350.00 | $299.56 | $331.41 | -2.89% | 2,593,859 |
| Feb 24, 2025 | $334.37 | $377.46 | $309.36 | $341.27 | +1.50% | 2,673,009 |
| Feb 18, 2025 | $337.19 | $355.00 | $334.13 | $336.23 | -0.29% | 1,246,373 |
| Feb 10, 2025 | $337.35 | $354.49 | $325.87 | $337.20 | +1.35% | 1,558,007 |
| Feb 3, 2025 | $325.86 | $349.28 | $322.00 | $332.72 | -0.62% | 2,027,141 |
| Jan 27, 2025 | $304.00 | $347.20 | $300.00 | $334.80 | +2.03% | 1,816,784 |
| Jan 21, 2025 | $293.23 | $346.04 | $282.88 | $328.14 | +11.75% | 2,101,843 |
| Jan 13, 2025 | $334.59 | $334.59 | $266.44 | $293.64 | -13.36% | 3,606,283 |
| Jan 6, 2025 | $318.49 | $343.97 | $312.07 | $338.91 | +6.01% | 1,250,958 |
| Dec 30, 2024 | $308.73 | $322.48 | $305.02 | $319.69 | +2.10% | 980,573 |
| Dec 23, 2024 | $310.81 | $317.67 | $302.16 | $313.11 | +1.51% | 873,461 |
| Dec 16, 2024 | $305.94 | $315.09 | $289.80 | $308.44 | +1.29% | 2,291,058 |
| Dec 9, 2024 | $319.19 | $324.24 | $295.02 | $304.50 | -5.09% | 1,384,041 |
| Dec 2, 2024 | $325.36 | $329.18 | $309.00 | $320.84 | -2.24% | 1,595,408 |
| Nov 25, 2024 | $347.34 | $351.81 | $323.50 | $328.19 | -5.54% | 1,307,203 |
| Nov 18, 2024 | $290.25 | $351.07 | $288.80 | $347.45 | +20.40% | 2,137,547 |
| Nov 11, 2024 | $357.42 | $357.81 | $272.72 | $288.58 | -17.71% | 2,562,294 |
| Nov 4, 2024 | $320.00 | $368.29 | $310.02 | $350.70 | +9.74% | 3,537,603 |
| Oct 28, 2024 | $210.32 | $321.19 | $210.32 | $319.58 | +51.70% | 5,146,749 |
| Oct 21, 2024 | $213.01 | $213.02 | $200.63 | $210.67 | -1.76% | 1,657,973 |
| Oct 14, 2024 | $213.07 | $218.55 | $208.53 | $214.44 | +0.14% | 1,180,097 |
| Oct 7, 2024 | $209.30 | $221.30 | $204.67 | $214.15 | +2.75% | 1,763,911 |
| Sep 30, 2024 | $211.60 | $218.74 | $204.58 | $208.41 | -1.89% | 1,388,563 |
| Sep 23, 2024 | $234.50 | $240.37 | $210.66 | $212.43 | -9.02% | 1,248,427 |
| Sep 16, 2024 | $241.56 | $248.19 | $230.72 | $233.49 | -3.44% | 1,397,929 |
| Sep 9, 2024 | $244.78 | $247.60 | $230.02 | $241.80 | -0.86% | 962,339 |
| Sep 3, 2024 | $246.32 | $250.00 | $232.77 | $243.89 | -1.31% | 942,731 |
| Aug 26, 2024 | $255.88 | $256.00 | $243.50 | $247.13 | -2.22% | 829,243 |
| Aug 19, 2024 | $250.18 | $262.25 | $247.38 | $252.74 | +0.77% | 1,066,752 |
| Aug 12, 2024 | $238.03 | $251.47 | $234.02 | $250.81 | +5.83% | 1,003,633 |
| Aug 5, 2024 | $254.39 | $274.04 | $225.51 | $237.00 | -13.93% | 3,043,996 |
| Jul 29, 2024 | $284.29 | $290.93 | $267.19 | $275.36 | -3.21% | 1,090,245 |
| Jul 22, 2024 | $288.08 | $293.00 | $276.63 | $284.49 | -0.96% | 1,040,183 |
| Jul 15, 2024 | $286.56 | $297.25 | $265.36 | $287.24 | +0.48% | 1,893,059 |
| Jul 8, 2024 | $278.88 | $298.00 | $277.48 | $285.86 | +3.37% | 1,502,511 |
| Jul 1, 2024 | $277.02 | $282.54 | $268.60 | $276.55 | -1.29% | 694,653 |
| Jun 24, 2024 | $278.42 | $288.25 | $267.51 | $280.16 | +0.62% | 2,094,562 |
| Jun 17, 2024 | $275.82 | $285.61 | $260.00 | $278.42 | +0.30% | 1,617,494 |
| Jun 10, 2024 | $243.18 | $295.50 | $238.78 | $277.59 | +13.61% | 3,728,228 |
| Jun 3, 2024 | $237.73 | $251.59 | $208.60 | $244.34 | +3.46% | 4,386,780 |
| May 28, 2024 | $233.55 | $236.72 | $219.39 | $236.16 | +2.87% | 1,654,740 |
| May 20, 2024 | $221.69 | $250.34 | $218.90 | $229.58 | +4.33% | 2,357,460 |
| May 13, 2024 | $208.78 | $221.52 | $205.99 | $220.06 | +7.22% | 1,396,278 |
| May 6, 2024 | $231.95 | $236.65 | $200.08 | $205.25 | -10.70% | 2,488,239 |
| Apr 29, 2024 | $194.39 | $234.47 | $191.18 | $229.84 | +18.88% | 2,113,646 |
| Apr 22, 2024 | $205.19 | $225.66 | $189.00 | $193.33 | -8.82% | 2,872,918 |
| Apr 15, 2024 | $237.00 | $242.99 | $206.03 | $212.04 | -10.38% | 1,812,007 |
| Apr 8, 2024 | $245.84 | $253.48 | $236.49 | $236.59 | -2.65% | 1,203,040 |
| Apr 1, 2024 | $267.28 | $268.04 | $238.27 | $243.04 | -8.99% | 2,312,840 |
| Mar 25, 2024 | $248.85 | $268.22 | $244.81 | $267.04 | +7.59% | 1,513,451 |
| Mar 18, 2024 | $274.48 | $292.86 | $242.38 | $248.20 | -8.20% | 3,469,144 |
| Mar 11, 2024 | $258.21 | $299.98 | $236.62 | $270.37 | +5.89% | 6,545,325 |
| Mar 4, 2024 | $255.00 | $270.98 | $238.93 | $255.32 | +1.47% | 2,443,998 |
| Feb 26, 2024 | $221.00 | $261.99 | $214.00 | $251.63 | +6.38% | 2,601,182 |
| Feb 20, 2024 | $232.85 | $253.00 | $225.02 | $236.54 | +1.46% | 1,815,777 |
| Feb 12, 2024 | $192.90 | $241.87 | $191.30 | $233.13 | +22.78% | 3,160,037 |
| Feb 5, 2024 | $217.51 | $227.16 | $168.25 | $189.88 | -13.80% | 6,574,325 |
| Jan 29, 2024 | $226.16 | $228.23 | $215.16 | $220.28 | -2.52% | 1,158,750 |
| Jan 22, 2024 | $226.00 | $239.21 | $216.35 | $225.97 | -0.23% | 1,315,038 |
| Jan 16, 2024 | $232.19 | $245.17 | $220.01 | $226.48 | -3.95% | 1,357,757 |
| Jan 8, 2024 | $219.11 | $244.66 | $216.74 | $235.80 | +7.05% | 1,459,099 |
| Jan 2, 2024 | $229.65 | $235.37 | $208.99 | $220.28 | -4.80% | 1,280,495 |
| Dec 26, 2023 | $235.74 | $241.79 | $228.78 | $231.38 | -1.57% | 1,139,703 |
| Dec 18, 2023 | $235.27 | $242.76 | $219.62 | $235.07 | -0.87% | 1,577,729 |
| Dec 11, 2023 | $211.27 | $245.31 | $202.97 | $237.13 | +13.83% | 2,322,347 |
| Dec 4, 2023 | $208.86 | $244.99 | $194.88 | $208.32 | -2.25% | 2,599,357 |
| Nov 27, 2023 | $194.51 | $213.56 | $187.57 | $213.12 | +8.98% | 1,598,244 |
| Nov 20, 2023 | $176.30 | $200.69 | $175.84 | $195.56 | +10.70% | 1,333,656 |
| Nov 13, 2023 | $138.89 | $176.84 | $135.15 | $176.66 | +27.24% | 2,794,825 |
| Nov 6, 2023 | $143.36 | $154.04 | $133.99 | $138.84 | -5.48% | 2,099,942 |
| Oct 30, 2023 | $120.65 | $150.88 | $120.65 | $146.89 | +22.00% | 2,087,274 |
| Oct 23, 2023 | $129.86 | $131.85 | $119.76 | $120.40 | -8.47% | 2,038,809 |
| Oct 16, 2023 | $139.82 | $142.82 | $129.12 | $131.54 | -6.29% | 1,876,750 |
| Oct 9, 2023 | $140.08 | $151.98 | $130.62 | $140.37 | -0.36% | 3,007,532 |
| Oct 2, 2023 | $146.00 | $146.04 | $133.00 | $140.88 | -3.53% | 2,732,654 |
| Sep 25, 2023 | $153.56 | $164.26 | $143.75 | $146.04 | -4.76% | 3,280,020 |
| Sep 18, 2023 | $174.24 | $176.56 | $151.42 | $153.34 | -12.82% | 1,847,679 |
| Sep 11, 2023 | $185.20 | $193.34 | $172.80 | $175.89 | -10.52% | 4,021,453 |
| Sep 5, 2023 | $184.51 | $200.62 | $182.85 | $196.58 | +6.18% | 980,340 |
| Aug 28, 2023 | $179.60 | $185.53 | $176.32 | $185.14 | +3.25% | 732,030 |
| Aug 21, 2023 | $179.64 | $184.73 | $174.05 | $179.32 | -0.23% | 1,057,613 |
| Aug 14, 2023 | $170.15 | $180.90 | $166.65 | $179.74 | +4.85% | 1,269,284 |
| Aug 7, 2023 | $194.81 | $194.81 | $156.00 | $171.43 | -11.85% | 2,082,245 |
| Jul 31, 2023 | $204.46 | $208.00 | $190.10 | $194.48 | -5.37% | 1,101,185 |
| Jul 24, 2023 | $214.97 | $217.82 | $198.03 | $205.51 | -4.75% | 1,444,393 |
| Jul 17, 2023 | $228.50 | $239.76 | $212.67 | $215.75 | -4.44% | 1,002,246 |
| Jul 10, 2023 | $218.99 | $228.79 | $215.36 | $225.77 | +3.03% | 878,503 |
| Jul 3, 2023 | $228.89 | $232.28 | $216.04 | $219.13 | -5.14% | 800,669 |
| Jun 26, 2023 | $242.17 | $243.73 | $192.22 | $231.00 | -2.81% | 4,143,790 |
| Jun 20, 2023 | $257.90 | $258.96 | $232.12 | $237.67 | -2.63% | 2,243,268 |
| Jun 12, 2023 | $266.05 | $272.64 | $242.98 | $244.09 | -8.07% | 1,390,838 |
| Jun 5, 2023 | $258.66 | $280.52 | $258.03 | $265.53 | +2.15% | 1,180,208 |
| May 30, 2023 | $285.77 | $288.75 | $255.41 | $259.94 | -8.75% | 1,183,046 |
| May 22, 2023 | $277.00 | $302.68 | $274.02 | $284.88 | +2.99% | 1,545,746 |
| May 15, 2023 | $295.83 | $298.44 | $270.22 | $276.61 | -5.57% | 1,953,944 |
| May 8, 2023 | $308.18 | $313.11 | $269.02 | $292.92 | -4.39% | 1,754,494 |
| May 1, 2023 | $311.42 | $322.67 | $295.64 | $306.37 | -1.80% | 1,889,081 |
| Apr 24, 2023 | $302.50 | $314.53 | $292.79 | $312.00 | +2.80% | 1,669,415 |
| Apr 17, 2023 | $242.20 | $304.78 | $241.74 | $303.49 | +26.56% | 2,394,949 |
| Apr 10, 2023 | $245.89 | $248.79 | $231.51 | $239.79 | -3.15% | 1,295,074 |
| Apr 3, 2023 | $245.56 | $252.88 | $232.26 | $247.58 | +2.20% | 1,105,068 |
| Mar 27, 2023 | $236.26 | $245.92 | $222.88 | $242.26 | +3.23% | 1,399,080 |
| Mar 20, 2023 | $250.85 | $258.62 | $222.87 | $234.67 | -6.36% | 2,024,310 |
| Mar 13, 2023 | $239.34 | $257.35 | $231.34 | $250.61 | +3.71% | 3,501,952 |
| Mar 6, 2023 | $271.85 | $275.00 | $236.61 | $241.64 | -11.26% | 2,552,040 |
| Feb 27, 2023 | $279.17 | $280.78 | $264.26 | $272.30 | -1.41% | 1,748,475 |
| Feb 21, 2023 | $300.00 | $307.99 | $256.14 | $276.20 | -8.96% | 2,399,925 |
| Feb 13, 2023 | $258.38 | $307.50 | $251.00 | $303.39 | +17.83% | 2,114,183 |
| Feb 6, 2023 | $278.68 | $280.33 | $254.01 | $257.48 | -7.97% | 1,896,332 |
| Jan 30, 2023 | $290.00 | $292.41 | $273.09 | $279.79 | -3.35% | 1,525,624 |
| Jan 23, 2023 | $307.00 | $313.93 | $288.92 | $289.50 | -5.62% | 1,359,665 |
| Jan 17, 2023 | $297.38 | $308.37 | $285.28 | $306.75 | +2.26% | 1,406,056 |
| Jan 9, 2023 | $280.28 | $306.87 | $280.07 | $299.98 | +6.71% | 2,081,443 |
| Jan 3, 2023 | $294.98 | $294.98 | $265.92 | $281.12 | -3.15% | 1,793,910 |
| Dec 27, 2022 | $273.89 | $301.12 | $256.44 | $290.25 | +6.10% | 2,715,340 |
| Dec 19, 2022 | $202.99 | $315.45 | $191.49 | $273.56 | +328.78% | 16,280,730 |
| Dec 12, 2022 | $67.74 | $67.74 | $57.21 | $63.80 | -4.65% | 2,800,211 |
| Dec 5, 2022 | $81.86 | $83.00 | $64.00 | $66.91 | -16.53% | 2,200,732 |
| Nov 28, 2022 | $67.24 | $80.90 | $64.65 | $80.16 | +19.37% | 1,832,216 |
| Nov 21, 2022 | $72.49 | $72.49 | $63.26 | $67.15 | -7.76% | 1,064,926 |
| Nov 14, 2022 | $73.30 | $76.73 | $68.70 | $72.80 | -0.70% | 1,331,735 |
| Nov 7, 2022 | $66.88 | $73.78 | $61.58 | $73.31 | +10.56% | 1,329,667 |
| Oct 31, 2022 | $73.48 | $75.50 | $64.27 | $66.31 | -9.73% | 1,333,984 |
| Oct 24, 2022 | $67.99 | $74.00 | $66.36 | $73.46 | +8.62% | 1,093,669 |
| Oct 17, 2022 | $65.85 | $75.67 | $63.89 | $67.63 | +4.54% | 1,677,111 |
| Oct 10, 2022 | $74.55 | $75.33 | $63.92 | $64.69 | -13.78% | 1,454,521 |
| Oct 3, 2022 | $66.48 | $76.78 | $63.85 | $75.03 | +15.45% | 1,554,415 |
| Sep 26, 2022 | $64.99 | $68.89 | $62.27 | $64.99 | -0.23% | 1,237,283 |
| Sep 19, 2022 | $68.64 | $68.64 | $60.30 | $65.14 | -6.02% | 1,178,266 |
| Sep 12, 2022 | $65.00 | $76.15 | $64.91 | $69.31 | +6.86% | 1,662,878 |
| Sep 6, 2022 | $71.18 | $71.18 | $62.59 | $64.86 | -9.55% | 883,019 |
| Aug 29, 2022 | $69.00 | $74.37 | $63.78 | $71.71 | +2.36% | 973,077 |
| Aug 22, 2022 | $69.99 | $79.08 | $69.03 | $70.06 | -0.88% | 883,074 |
| Aug 15, 2022 | $72.47 | $78.28 | $69.16 | $70.68 | -3.63% | 739,034 |
| Aug 8, 2022 | $80.00 | $82.00 | $69.40 | $73.34 | -7.76% | 902,768 |
| Aug 1, 2022 | $62.45 | $80.32 | $59.47 | $79.51 | +26.57% | 1,029,368 |
| Jul 25, 2022 | $66.45 | $67.61 | $60.50 | $62.82 | -5.45% | 757,078 |
| Jul 18, 2022 | $69.89 | $72.89 | $66.14 | $66.44 | -3.97% | 846,324 |
| Jul 11, 2022 | $72.44 | $73.96 | $65.09 | $69.19 | -4.96% | 918,832 |
| Jul 5, 2022 | $73.52 | $81.62 | $70.39 | $72.80 | -1.07% | 793,666 |
| Jun 27, 2022 | $84.82 | $85.82 | $70.03 | $73.59 | -11.83% | 1,051,326 |
| Jun 21, 2022 | $71.66 | $86.98 | $71.47 | $83.46 | +18.70% | 737,065 |
| Jun 13, 2022 | $70.57 | $71.79 | $63.31 | $70.31 | -4.72% | 984,703 |
| Jun 6, 2022 | $73.06 | $78.08 | $68.47 | $73.79 | +3.00% | 913,762 |
| May 31, 2022 | $68.10 | $71.91 | $64.51 | $71.64 | +4.29% | 574,764 |
| May 23, 2022 | $67.40 | $69.75 | $62.71 | $68.69 | +2.97% | 799,793 |
| May 16, 2022 | $65.11 | $69.85 | $64.25 | $66.71 | +1.49% | 683,735 |
| May 9, 2022 | $59.82 | $67.64 | $57.15 | $65.73 | +1.76% | 1,555,021 |
| May 2, 2022 | $70.00 | $72.12 | $63.11 | $64.59 | -7.73% | 1,315,829 |
| Apr 25, 2022 | $74.50 | $78.90 | $67.46 | $70.00 | -7.40% | 839,657 |
| Apr 18, 2022 | $79.56 | $80.68 | $72.86 | $75.59 | -4.88% | 883,295 |
| Apr 11, 2022 | $88.22 | $89.08 | $79.41 | $79.47 | -11.58% | 1,007,003 |
| Apr 4, 2022 | $100.30 | $100.68 | $88.05 | $89.88 | -10.30% | 908,159 |
| Mar 28, 2022 | $94.95 | $105.93 | $93.97 | $100.20 | +5.83% | 765,961 |
| Mar 21, 2022 | $98.21 | $100.00 | $93.64 | $94.68 | -4.08% | 664,832 |
| Mar 14, 2022 | $95.76 | $101.18 | $88.71 | $98.71 | +3.27% | 948,474 |
| Mar 7, 2022 | $90.66 | $102.95 | $90.66 | $95.58 | +4.77% | 898,430 |
| Feb 28, 2022 | $92.69 | $100.86 | $90.26 | $91.23 | -2.46% | 823,884 |
| Feb 22, 2022 | $84.18 | $94.46 | $83.52 | $93.53 | +9.40% | 938,923 |
| Feb 14, 2022 | $87.61 | $90.59 | $84.13 | $85.49 | -2.15% | 1,063,880 |
| Feb 7, 2022 | $70.57 | $95.29 | $70.31 | $87.37 | +23.81% | 1,902,786 |
| Jan 31, 2022 | $59.20 | $72.68 | $54.34 | $70.57 | +25.15% | 2,764,142 |
| Jan 24, 2022 | $61.83 | $65.88 | $52.33 | $56.39 | -11.29% | 1,355,778 |
| Jan 18, 2022 | $76.81 | $77.28 | $63.02 | $63.57 | -18.97% | 838,394 |
| Jan 10, 2022 | $77.49 | $84.84 | $73.40 | $78.45 | +1.55% | 831,796 |
| Jan 3, 2022 | $85.85 | $91.27 | $76.68 | $77.25 | -8.84% | 914,359 |
| Dec 27, 2021 | $87.11 | $87.29 | $80.21 | $84.74 | -2.89% | 665,094 |
| Dec 20, 2021 | $77.00 | $87.80 | $74.21 | $87.26 | +12.51% | 870,682 |
| Dec 13, 2021 | $72.03 | $80.69 | $68.56 | $77.56 | +7.22% | 1,519,955 |
| Dec 6, 2021 | $78.80 | $80.02 | $71.09 | $72.34 | -7.29% | 853,714 |
| Nov 29, 2021 | $82.50 | $85.23 | $77.37 | $78.03 | -4.91% | 701,862 |
| Nov 22, 2021 | $83.33 | $85.62 | $78.92 | $82.06 | -0.41% | 402,380 |
| Nov 15, 2021 | $90.98 | $91.75 | $82.13 | $82.40 | -9.29% | 509,728 |
| Nov 8, 2021 | $94.26 | $97.15 | $88.73 | $90.84 | -2.36% | 386,887 |
| Nov 1, 2021 | $78.08 | $102.42 | $76.98 | $93.04 | +19.67% | 933,135 |
| Oct 25, 2021 | $78.41 | $80.58 | $74.18 | $77.75 | -0.72% | 384,262 |
| Oct 18, 2021 | $85.96 | $85.96 | $75.36 | $78.31 | -9.12% | 480,071 |
| Oct 11, 2021 | $80.79 | $87.02 | $80.79 | $86.17 | +6.66% | 535,548 |
| Oct 4, 2021 | $79.80 | $81.94 | $76.03 | $80.79 | +0.42% | 527,959 |
| Sep 27, 2021 | $84.61 | $86.25 | $78.94 | $80.45 | -5.23% | 494,030 |
| Sep 20, 2021 | $80.16 | $89.48 | $77.60 | $84.89 | +3.85% | 519,825 |
| Sep 13, 2021 | $80.24 | $82.30 | $77.73 | $81.74 | +2.02% | 692,195 |
| Sep 7, 2021 | $80.57 | $82.41 | $78.05 | $80.12 | -0.79% | 418,240 |
| Aug 30, 2021 | $83.61 | $85.78 | $80.09 | $80.76 | -2.70% | 496,110 |
| Aug 23, 2021 | $81.39 | $84.91 | $80.00 | $83.00 | +3.08% | 434,550 |
| Aug 16, 2021 | $84.50 | $85.24 | $78.51 | $80.52 | -5.11% | 439,929 |
| Aug 9, 2021 | $90.62 | $90.91 | $83.59 | $84.86 | -6.70% | 372,610 |
| Aug 2, 2021 | $87.68 | $91.55 | $84.35 | $90.95 | +4.16% | 529,371 |
| Jul 26, 2021 | $89.27 | $89.69 | $83.71 | $87.32 | -1.54% | 538,941 |
| Jul 19, 2021 | $92.44 | $94.44 | $88.28 | $88.69 | -5.52% | 505,436 |
| Jul 12, 2021 | $102.26 | $105.72 | $93.43 | $93.87 | -8.79% | 613,464 |
| Jul 6, 2021 | $99.06 | $103.31 | $95.06 | $102.92 | +3.96% | 683,549 |
| Jun 28, 2021 | $101.32 | $102.21 | $95.21 | $99.00 | -1.80% | 871,513 |
| Jun 21, 2021 | $105.71 | $107.59 | $99.62 | $100.81 | -4.18% | 1,384,519 |
| Jun 14, 2021 | $108.86 | $110.29 | $102.55 | $105.21 | -2.53% | 775,489 |
| Jun 7, 2021 | $101.80 | $109.11 | $101.27 | $107.94 | +6.79% | 995,226 |
| Jun 1, 2021 | $111.58 | $111.58 | $99.15 | $101.08 | -9.99% | 802,040 |
| May 24, 2021 | $130.65 | $131.92 | $110.26 | $112.30 | -13.46% | 1,105,741 |
| May 17, 2021 | $134.74 | $137.78 | $127.58 | $129.77 | -3.66% | 559,922 |
| May 10, 2021 | $130.09 | $137.22 | $126.66 | $134.70 | +3.28% | 439,279 |
| May 3, 2021 | $137.82 | $139.49 | $123.64 | $130.42 | -4.17% | 521,558 |
| Apr 26, 2021 | $130.28 | $142.62 | $128.04 | $136.10 | +5.18% | 452,218 |
| Apr 19, 2021 | $123.81 | $132.91 | $119.69 | $129.40 | +3.71% | 519,633 |
| Apr 12, 2021 | $117.23 | $128.00 | $114.50 | $124.77 | +6.62% | 608,476 |
| Apr 5, 2021 | $119.84 | $121.31 | $114.68 | $117.02 | -1.32% | 510,253 |
| Mar 29, 2021 | $115.49 | $120.23 | $113.47 | $118.58 | +1.93% | 724,707 |
| Mar 22, 2021 | $116.90 | $121.01 | $111.83 | $116.33 | -0.64% | 615,384 |
| Mar 15, 2021 | $117.65 | $118.99 | $111.92 | $117.08 | -0.64% | 859,361 |
| Mar 8, 2021 | $114.54 | $121.48 | $113.22 | $117.84 | +1.34% | 567,951 |
| Mar 1, 2021 | $121.56 | $122.70 | $108.01 | $116.28 | -4.05% | 919,139 |
| Feb 22, 2021 | $120.65 | $127.64 | $116.97 | $121.19 | -0.57% | 685,117 |
| Feb 16, 2021 | $122.23 | $127.20 | $117.94 | $121.88 | -0.29% | 591,706 |
| Feb 8, 2021 | $120.50 | $128.04 | $118.29 | $122.23 | +1.44% | 1,232,538 |
| Feb 1, 2021 | $120.00 | $123.50 | $109.50 | $120.50 | +1.47% | 1,632,733 |
| Jan 25, 2021 | $116.39 | $131.99 | $114.31 | $118.76 | +1.55% | 1,985,434 |
| Jan 19, 2021 | $110.06 | $119.69 | $106.75 | $116.95 | +7.25% | 745,456 |
| Jan 11, 2021 | $116.08 | $117.15 | $108.61 | $109.04 | -5.67% | 631,687 |
| Jan 4, 2021 | $112.11 | $117.45 | $105.16 | $115.59 | +3.98% | 677,916 |
| Dec 28, 2020 | $121.70 | $121.93 | $107.55 | $111.17 | -7.45% | 587,448 |
| Dec 21, 2020 | $115.74 | $121.02 | $111.65 | $120.12 | +2.56% | 521,705 |
| Dec 14, 2020 | $120.94 | $126.82 | $116.55 | $117.12 | -1.93% | 1,513,867 |
| Dec 7, 2020 | $120.90 | $123.70 | $116.40 | $119.43 | +0.81% | 560,721 |
| Nov 30, 2020 | $119.74 | $121.03 | $113.99 | $118.47 | -0.54% | 644,308 |
| Nov 23, 2020 | $115.87 | $120.07 | $110.49 | $119.11 | +3.69% | 449,844 |
| Nov 16, 2020 | $129.42 | $129.42 | $112.96 | $114.87 | -10.32% | 914,861 |
| Nov 9, 2020 | $127.05 | $134.54 | $123.96 | $128.09 | +3.39% | 702,552 |
| Nov 2, 2020 | $128.50 | $137.28 | $121.64 | $123.89 | -2.64% | 747,246 |
| Oct 26, 2020 | $130.45 | $133.87 | $124.52 | $127.25 | -2.86% | 384,169 |
| Oct 19, 2020 | $126.44 | $133.50 | $124.70 | $130.99 | +4.60% | 506,375 |
| Oct 12, 2020 | $130.19 | $136.13 | $122.41 | $125.23 | -3.36% | 650,348 |
| Oct 5, 2020 | $118.07 | $132.73 | $116.57 | $129.58 | +11.21% | 699,278 |
| Sep 28, 2020 | $118.88 | $122.16 | $113.76 | $116.52 | -1.41% | 654,342 |
| Sep 21, 2020 | $121.03 | $125.06 | $114.58 | $118.19 | -3.82% | 896,364 |
| Sep 14, 2020 | $103.69 | $123.74 | $103.20 | $122.88 | +19.88% | 1,658,094 |
| Sep 8, 2020 | $104.19 | $106.66 | $98.71 | $102.50 | -5.89% | 575,711 |
| Aug 31, 2020 | $106.89 | $113.46 | $102.53 | $108.92 | +2.14% | 612,329 |
| Aug 24, 2020 | $105.76 | $106.99 | $102.00 | $106.64 | +1.12% | 283,586 |
| Aug 17, 2020 | $106.36 | $112.99 | $104.72 | $105.46 | -0.97% | 417,104 |
| Aug 10, 2020 | $105.45 | $109.11 | $103.82 | $106.49 | +1.18% | 470,762 |
| Aug 3, 2020 | $103.81 | $108.02 | $98.65 | $105.25 | +2.57% | 456,486 |
| Jul 27, 2020 | $108.08 | $110.75 | $101.26 | $102.61 | -4.34% | 421,874 |
| Jul 20, 2020 | $106.53 | $112.67 | $105.31 | $107.27 | +0.16% | 394,587 |
| Jul 13, 2020 | $105.18 | $108.98 | $99.02 | $107.10 | +3.07% | 599,664 |
| Jul 6, 2020 | $112.31 | $113.95 | $102.75 | $103.91 | -6.87% | 537,824 |
| Jun 29, 2020 | $104.00 | $118.72 | $97.00 | $111.58 | +2.89% | 1,077,777 |
| Jun 22, 2020 | $110.35 | $115.02 | $106.04 | $108.45 | -1.55% | 544,005 |
| Jun 15, 2020 | $105.21 | $113.60 | $103.44 | $110.16 | +3.18% | 578,904 |
| Jun 8, 2020 | $112.57 | $118.20 | $103.02 | $106.76 | -5.23% | 641,473 |
| Jun 1, 2020 | $116.15 | $116.93 | $108.50 | $112.65 | -2.90% | 601,920 |
| May 26, 2020 | $127.25 | $127.25 | $110.37 | $116.02 | -7.71% | 684,090 |
| May 18, 2020 | $121.21 | $126.98 | $116.85 | $125.71 | +6.17% | 1,293,872 |
| May 11, 2020 | $92.36 | $119.26 | $89.68 | $118.40 | +30.32% | 1,697,640 |
| May 4, 2020 | $82.30 | $93.00 | $80.98 | $90.85 | +10.15% | 1,001,193 |
| Apr 27, 2020 | $92.59 | $94.70 | $79.01 | $82.48 | -8.81% | 923,464 |
| Apr 20, 2020 | $82.60 | $91.80 | $82.22 | $90.45 | +10.37% | 1,369,714 |
| Apr 13, 2020 | $67.25 | $83.00 | $64.85 | $81.95 | +21.97% | 1,293,979 |
| Apr 6, 2020 | $61.39 | $70.15 | $61.39 | $67.19 | +11.74% | 981,419 |
| Mar 30, 2020 | $69.02 | $71.23 | $56.82 | $60.13 | -12.51% | 1,259,984 |
| Mar 23, 2020 | $69.18 | $74.51 | $66.21 | $68.73 | -1.60% | 1,068,613 |
| Mar 16, 2020 | $74.83 | $77.62 | $60.86 | $69.85 | -15.00% | 1,432,604 |
| Mar 9, 2020 | $81.54 | $85.98 | $69.50 | $82.18 | -4.29% | 1,121,213 |
| Mar 2, 2020 | $86.18 | $92.83 | $82.63 | $85.86 | -0.36% | 818,525 |
| Feb 24, 2020 | $89.85 | $91.12 | $79.13 | $86.17 | -7.30% | 925,620 |
| Feb 18, 2020 | $90.23 | $94.74 | $89.93 | $92.96 | +3.03% | 339,281 |
| Feb 10, 2020 | $86.65 | $92.80 | $86.44 | $90.23 | +4.18% | 461,144 |
| Feb 3, 2020 | $83.58 | $89.90 | $82.70 | $86.61 | +4.32% | 602,015 |
| Jan 27, 2020 | $75.27 | $87.33 | $74.05 | $83.02 | +7.85% | 924,189 |
| Jan 21, 2020 | $85.43 | $86.11 | $76.90 | $76.98 | -9.84% | 880,315 |
| Jan 13, 2020 | $88.16 | $89.47 | $84.64 | $85.38 | -2.97% | 916,092 |
| Jan 6, 2020 | $86.63 | $92.94 | $84.20 | $87.99 | +1.16% | 852,223 |
| Dec 30, 2019 | $92.69 | $92.69 | $86.79 | $86.98 | -6.70% | 687,969 |
| Dec 23, 2019 | $90.35 | $96.20 | $89.53 | $93.23 | +4.13% | 597,779 |
| Dec 16, 2019 | $97.45 | $98.76 | $88.08 | $89.53 | -8.13% | 1,345,927 |
| Dec 9, 2019 | $117.10 | $121.21 | $96.75 | $97.45 | -16.85% | 2,644,643 |
| Dec 2, 2019 | $112.52 | $118.06 | $108.95 | $117.20 | +5.88% | 826,758 |
| Nov 25, 2019 | $105.34 | $112.48 | $104.78 | $110.69 | +6.36% | 358,708 |
| Nov 18, 2019 | $99.31 | $105.77 | $96.86 | $104.07 | +4.59% | 476,475 |
| Nov 11, 2019 | $102.71 | $109.04 | $98.17 | $99.50 | -3.47% | 710,121 |
| Nov 4, 2019 | $98.49 | $103.96 | $90.83 | $103.08 | +5.61% | 752,212 |
| Oct 28, 2019 | $91.71 | $100.20 | $91.71 | $97.60 | +6.40% | 604,917 |
| Oct 21, 2019 | $87.53 | $91.83 | $85.32 | $91.73 | +6.14% | 454,846 |
| Oct 14, 2019 | $86.97 | $90.56 | $84.25 | $86.42 | -0.81% | 603,880 |
| Oct 7, 2019 | $88.57 | $91.35 | $84.68 | $87.13 | -1.50% | 551,443 |
| Sep 30, 2019 | $85.25 | $91.46 | $82.31 | $88.46 | +3.91% | 855,097 |
| Sep 23, 2019 | $94.03 | $97.39 | $84.64 | $85.13 | -10.37% | 937,682 |
| Sep 16, 2019 | $94.00 | $102.00 | $90.92 | $94.98 | +0.29% | 1,586,114 |
| Sep 9, 2019 | $97.85 | $105.00 | $94.29 | $94.71 | -2.74% | 1,343,989 |
| Sep 3, 2019 | $92.50 | $101.10 | $89.44 | $97.38 | +5.05% | 1,204,988 |
| Aug 26, 2019 | $89.80 | $97.83 | $87.36 | $92.70 | +4.70% | 1,031,457 |
| Aug 19, 2019 | $93.66 | $94.43 | $88.01 | $88.54 | -4.25% | 843,247 |
| Aug 12, 2019 | $89.85 | $94.03 | $86.31 | $92.47 | +3.13% | 948,857 |
| Aug 5, 2019 | $83.94 | $91.25 | $82.75 | $89.66 | +4.28% | 929,615 |
| Jul 29, 2019 | $84.75 | $91.32 | $82.39 | $85.98 | +1.87% | 816,641 |
| Jul 22, 2019 | $92.49 | $92.79 | $82.99 | $84.40 | -8.07% | 835,237 |
| Jul 15, 2019 | $101.62 | $102.54 | $91.32 | $91.81 | -9.13% | 631,210 |
| Jul 8, 2019 | $101.45 | $104.82 | $98.00 | $101.04 | -0.59% | 589,619 |
| Jul 1, 2019 | $106.78 | $108.37 | $99.39 | $101.64 | -3.02% | 607,601 |
| Jun 24, 2019 | $104.82 | $105.13 | $96.81 | $104.81 | -0.05% | 938,792 |
| Jun 17, 2019 | $98.39 | $108.81 | $97.07 | $104.86 | +7.52% | 743,888 |
| Jun 10, 2019 | $98.25 | $103.84 | $96.38 | $97.53 | +2.51% | 1,095,476 |
| Jun 3, 2019 | $92.32 | $98.48 | $89.83 | $95.14 | +2.97% | 1,157,113 |
| May 28, 2019 | $98.91 | $100.54 | $90.00 | $92.40 | -6.06% | 578,013 |
| May 20, 2019 | $102.03 | $102.99 | $95.00 | $98.36 | -4.61% | 729,797 |
| May 13, 2019 | $100.42 | $108.56 | $98.80 | $103.11 | -0.48% | 754,858 |
| May 6, 2019 | $103.89 | $110.00 | $100.00 | $103.61 | -3.24% | 718,871 |
| Apr 29, 2019 | $110.54 | $111.50 | $101.14 | $107.08 | -3.13% | 715,449 |
| Apr 22, 2019 | $105.13 | $112.19 | $102.78 | $110.54 | +4.72% | 720,508 |
| Apr 15, 2019 | $126.89 | $128.92 | $101.03 | $105.56 | -16.77% | 1,191,659 |
| Apr 8, 2019 | $131.25 | $145.16 | $122.06 | $126.83 | -4.47% | 1,115,367 |
| Apr 1, 2019 | $127.03 | $137.68 | $125.21 | $132.76 | +5.99% | 1,118,556 |
| Mar 25, 2019 | $134.29 | $138.54 | $122.50 | $125.26 | -6.72% | 1,135,334 |
| Mar 18, 2019 | $138.48 | $145.32 | $134.28 | $134.28 | -2.98% | 980,542 |
| Mar 11, 2019 | $127.37 | $139.03 | $126.33 | $138.41 | +10.23% | 1,152,869 |
| Mar 4, 2019 | $141.29 | $148.18 | $123.01 | $125.57 | -10.68% | 1,430,081 |
| Feb 25, 2019 | $129.22 | $140.67 | $127.43 | $140.59 | +11.04% | 1,266,250 |
| Feb 19, 2019 | $137.30 | $139.86 | $118.26 | $126.61 | -6.40% | 1,221,292 |
| Feb 11, 2019 | $116.88 | $137.16 | $114.03 | $135.27 | +16.25% | 1,421,852 |
| Feb 4, 2019 | $114.65 | $121.81 | $111.58 | $116.36 | +1.47% | 793,257 |
| Jan 28, 2019 | $109.40 | $117.96 | $107.11 | $114.67 | +3.24% | 1,220,021 |
| Jan 22, 2019 | $119.58 | $119.72 | $105.90 | $111.07 | -7.48% | 588,685 |
| Jan 14, 2019 | $114.00 | $120.94 | $111.59 | $120.05 | +4.39% | 902,898 |
| Jan 7, 2019 | $113.16 | $121.30 | $111.01 | $115.00 | +2.64% | 1,044,918 |
| Dec 31, 2018 | $106.00 | $113.58 | $102.43 | $112.04 | +7.28% | 1,144,918 |
| Dec 24, 2018 | $95.49 | $108.22 | $91.56 | $104.44 | +9.37% | 826,593 |
| Dec 17, 2018 | $108.38 | $115.89 | $92.18 | $95.49 | -13.38% | 2,772,233 |
| Dec 10, 2018 | $113.09 | $117.88 | $106.23 | $110.24 | -2.48% | 984,856 |
| Dec 3, 2018 | $117.31 | $123.25 | $109.00 | $113.04 | -2.26% | 1,358,781 |
| Nov 26, 2018 | $118.25 | $122.28 | $107.46 | $115.65 | +2.00% | 1,263,986 |
| Nov 19, 2018 | $120.48 | $135.51 | $111.11 | $113.38 | -12.74% | 1,924,465 |
| Nov 12, 2018 | $182.57 | $201.96 | $120.12 | $129.94 | -29.57% | 3,550,876 |
| Nov 5, 2018 | $206.18 | $219.61 | $180.85 | $184.49 | -10.00% | 1,103,801 |
| Oct 29, 2018 | $193.38 | $207.84 | $178.03 | $205.00 | +8.37% | 1,007,244 |
| Oct 22, 2018 | $193.09 | $205.64 | $170.02 | $189.17 | -1.72% | 1,151,961 |
| Oct 15, 2018 | $191.21 | $207.43 | $184.06 | $192.48 | +0.44% | 1,055,477 |
| Oct 8, 2018 | $202.96 | $206.97 | $182.01 | $191.64 | -6.10% | 1,041,866 |
| Oct 1, 2018 | $215.38 | $222.29 | $196.90 | $204.09 | -4.69% | 637,715 |
| Sep 24, 2018 | $211.46 | $232.40 | $210.21 | $214.13 | +1.30% | 784,062 |
| Sep 17, 2018 | $226.29 | $232.03 | $193.57 | $211.38 | -6.54% | 2,297,717 |
| Sep 10, 2018 | $224.04 | $240.23 | $219.74 | $226.17 | +1.42% | 813,581 |
| Sep 4, 2018 | $243.90 | $246.84 | $218.83 | $223.00 | -6.78% | 709,821 |
| Aug 27, 2018 | $244.00 | $249.60 | $235.98 | $239.21 | -1.74% | 715,554 |
| Aug 20, 2018 | $237.24 | $255.68 | $232.63 | $243.44 | +2.36% | 902,989 |
| Aug 13, 2018 | $232.78 | $241.68 | $222.35 | $237.82 | +2.23% | 1,235,148 |
| Aug 6, 2018 | $245.95 | $253.99 | $231.75 | $232.63 | -7.29% | 1,034,006 |
| Jul 30, 2018 | $272.95 | $273.00 | $243.85 | $250.93 | -9.08% | 1,387,389 |
| Jul 23, 2018 | $286.97 | $289.99 | $265.17 | $276.00 | -3.85% | 731,294 |
| Jul 16, 2018 | $295.75 | $296.91 | $280.28 | $287.05 | -3.27% | 646,395 |
| Jul 9, 2018 | $302.20 | $304.04 | $283.28 | $296.75 | -0.91% | 651,187 |
| Jul 2, 2018 | $276.57 | $315.00 | $273.70 | $299.48 | +7.08% | 652,588 |
| Jun 25, 2018 | $288.74 | $288.74 | $266.55 | $279.69 | -3.97% | 976,475 |
| Jun 18, 2018 | $298.18 | $307.81 | $281.06 | $291.25 | -2.97% | 1,554,701 |
| Jun 11, 2018 | $282.01 | $322.00 | $267.00 | $300.16 | +6.08% | 3,280,557 |
| Jun 4, 2018 | $274.00 | $325.98 | $255.96 | $282.96 | +3.11% | 3,996,666 |
| May 29, 2018 | $114.05 | $279.80 | $107.00 | $274.42 | +138.88% | 7,077,671 |
| May 21, 2018 | $133.46 | $134.40 | $110.26 | $114.88 | -12.95% | 874,150 |
| May 14, 2018 | $120.62 | $135.70 | $117.96 | $131.97 | +9.52% | 860,416 |
| May 7, 2018 | $117.61 | $122.68 | $112.04 | $120.50 | +2.57% | 858,822 |
| Apr 30, 2018 | $119.15 | $120.24 | $109.80 | $117.48 | -1.06% | 852,463 |
| Apr 23, 2018 | $119.47 | $121.39 | $103.96 | $118.74 | -0.15% | 1,093,265 |
| Apr 16, 2018 | $116.15 | $122.77 | $103.08 | $118.92 | +3.09% | 1,266,494 |
| Apr 9, 2018 | $103.17 | $125.30 | $103.17 | $115.35 | +13.59% | 1,748,797 |
| Apr 2, 2018 | $116.79 | $119.77 | $98.81 | $101.55 | -13.05% | 1,113,932 |
| Mar 26, 2018 | $118.56 | $118.90 | $102.75 | $116.79 | +1.49% | 1,042,049 |
| Mar 19, 2018 | $112.59 | $126.11 | $108.00 | $115.07 | +1.11% | 1,538,517 |
| Mar 12, 2018 | $138.96 | $144.79 | $104.10 | $113.81 | -17.97% | 3,298,780 |
| Mar 5, 2018 | $130.18 | $138.88 | $128.84 | $138.75 | +6.01% | 1,022,836 |
| Feb 26, 2018 | $135.98 | $138.85 | $119.47 | $130.88 | -3.43% | 820,870 |
| Feb 20, 2018 | $134.12 | $139.41 | $131.71 | $135.53 | +0.31% | 473,643 |
| Feb 12, 2018 | $128.09 | $139.98 | $125.09 | $135.11 | +6.36% | 961,600 |
| Feb 5, 2018 | $146.07 | $154.75 | $120.01 | $127.03 | -14.16% | 1,681,380 |
| Jan 29, 2018 | $122.12 | $152.62 | $121.64 | $147.99 | +21.50% | 1,655,111 |
| Jan 22, 2018 | $124.91 | $133.81 | $115.75 | $121.80 | -2.24% | 981,864 |
| Jan 16, 2018 | $107.76 | $127.80 | $95.19 | $124.59 | +16.44% | 910,559 |
| Jan 8, 2018 | $96.53 | $109.97 | $90.56 | $107.00 | +10.85% | 601,374 |
| Jan 2, 2018 | $92.79 | $101.00 | $92.44 | $96.53 | +5.16% | 506,458 |
| Dec 26, 2017 | $95.04 | $98.35 | $90.16 | $91.79 | -3.74% | 521,960 |
| Dec 18, 2017 | $81.95 | $95.68 | $79.00 | $95.36 | +15.63% | 1,726,499 |
| Dec 11, 2017 | $84.46 | $86.00 | $77.00 | $82.47 | +1.10% | 844,848 |
| Dec 4, 2017 | $50.25 | $101.00 | $45.54 | $81.57 | +64.06% | 4,250,516 |
| Nov 27, 2017 | $46.10 | $53.00 | $44.82 | $49.72 | +6.86% | 386,434 |
| Nov 20, 2017 | $40.28 | $48.74 | $40.28 | $46.53 | +15.78% | 302,956 |
| Nov 13, 2017 | $44.25 | $44.50 | $38.82 | $40.19 | -8.82% | 321,679 |
| Nov 6, 2017 | $46.88 | $49.20 | $42.11 | $44.08 | -6.23% | 362,893 |
| Oct 30, 2017 | $45.42 | $50.00 | $44.23 | $47.01 | +2.31% | 337,235 |
| Oct 23, 2017 | $45.08 | $46.35 | $42.90 | $45.95 | +2.09% | 253,495 |
| Oct 16, 2017 | $50.09 | $51.25 | $44.56 | $45.01 | -10.99% | 387,700 |
| Oct 9, 2017 | $47.29 | $52.35 | $45.39 | $50.57 | +7.76% | 361,516 |
| Oct 2, 2017 | $45.15 | $49.14 | $42.24 | $46.93 | +4.34% | 731,779 |
| Sep 25, 2017 | $34.45 | $49.48 | $32.17 | $44.98 | +31.60% | 1,863,334 |
| Sep 18, 2017 | $18.80 | $36.21 | $18.66 | $34.18 | +81.71% | 1,078,123 |
| Sep 11, 2017 | $17.83 | $19.13 | $17.61 | $18.81 | +6.15% | 371,088 |
| Sep 5, 2017 | $17.00 | $17.87 | $16.91 | $17.72 | +3.02% | 139,119 |
| Aug 28, 2017 | $17.11 | $18.01 | $16.91 | $17.20 | +1.24% | 125,889 |
| Aug 21, 2017 | $15.53 | $17.42 | $15.53 | $16.99 | +7.87% | 143,349 |
| Aug 14, 2017 | $15.62 | $16.00 | $15.57 | $15.75 | +1.74% | 50,949 |
| Aug 7, 2017 | $16.20 | $16.20 | $15.46 | $15.48 | -3.07% | 65,075 |
| Jul 31, 2017 | $15.35 | $16.15 | $15.27 | $15.97 | +3.03% | 74,987 |
| Jul 24, 2017 | $15.50 | $16.13 | $15.34 | $15.50 | -0.58% | 93,045 |
| Jul 17, 2017 | $15.25 | $16.15 | $15.15 | $15.59 | +1.10% | 54,003 |
| Jul 10, 2017 | $15.93 | $15.95 | $15.15 | $15.42 | -5.05% | 54,928 |
| Jul 3, 2017 | $16.23 | $16.50 | $15.98 | $16.24 | -0.12% | 38,750 |
| Jun 26, 2017 | $15.00 | $16.50 | $14.16 | $16.26 | +8.47% | 162,999 |
| Jun 19, 2017 | $14.00 | $15.70 | $13.10 | $14.99 | +7.69% | 515,415 |
| Jun 12, 2017 | $15.53 | $15.62 | $13.09 | $13.92 | -10.48% | 106,792 |
| Jun 5, 2017 | $15.51 | $15.99 | $15.32 | $15.55 | -0.26% | 115,876 |
| May 30, 2017 | $15.30 | $15.88 | $15.00 | $15.59 | +2.03% | 74,016 |
| May 22, 2017 | $16.29 | $16.50 | $15.25 | $15.28 | -6.14% | 491,781 |
| May 15, 2017 | $16.00 | $16.34 | $15.61 | $16.28 | +2.33% | 31,257 |
| May 8, 2017 | $15.84 | $16.39 | $15.50 | $15.91 | -0.44% | 32,650 |
| May 1, 2017 | $16.52 | $16.52 | $15.50 | $15.98 | -3.15% | 38,863 |
| Apr 24, 2017 | $15.90 | $17.84 | $15.72 | $16.50 | +3.77% | 58,951 |
| Apr 17, 2017 | $15.68 | $16.08 | $14.76 | $15.90 | +0.95% | 58,732 |
| Apr 10, 2017 | $15.00 | $15.97 | $14.77 | $15.75 | +4.72% | 37,719 |
| Apr 3, 2017 | $15.33 | $15.33 | $14.70 | $15.04 | -2.34% | 45,879 |
| Mar 27, 2017 | $15.05 | $15.95 | $15.00 | $15.40 | +1.18% | 40,429 |
| Mar 20, 2017 | $15.77 | $16.06 | $15.00 | $15.22 | -3.30% | 32,673 |
| Mar 13, 2017 | $15.84 | $16.04 | $15.55 | $15.74 | +0.06% | 38,898 |
| Mar 6, 2017 | $16.00 | $16.17 | $15.54 | $15.73 | -2.18% | 52,543 |
| Feb 27, 2017 | $15.61 | $16.08 | $15.31 | $16.08 | +2.75% | 38,513 |
| Feb 21, 2017 | $15.88 | $16.00 | $15.08 | $15.65 | -2.16% | 26,139 |
| Feb 13, 2017 | $15.99 | $16.00 | $15.18 | $16.00 | +0.66% | 79,960 |
| Feb 6, 2017 | $15.96 | $16.49 | $15.15 | $15.89 | +0.25% | 34,122 |
| Jan 30, 2017 | $14.94 | $16.18 | $14.78 | $15.85 | +4.62% | 59,287 |
| Jan 23, 2017 | $15.80 | $15.80 | $14.78 | $15.15 | -4.11% | 56,899 |
| Jan 17, 2017 | $16.05 | $16.05 | $15.59 | $15.80 | -1.68% | 45,332 |
| Jan 9, 2017 | $15.63 | $16.28 | $15.59 | $16.07 | +3.08% | 131,261 |
| Jan 3, 2017 | $14.95 | $16.63 | $14.87 | $15.59 | +4.63% | 127,123 |
| Dec 27, 2016 | $15.90 | $16.10 | $14.75 | $14.90 | -6.58% | 122,508 |
| Dec 19, 2016 | $15.89 | $16.04 | $15.66 | $15.95 | +0.25% | 114,309 |
| Dec 12, 2016 | $16.07 | $16.29 | $15.66 | $15.91 | -1.61% | 101,018 |
| Dec 5, 2016 | $15.95 | $16.49 | $15.91 | $16.17 | +1.63% | 425,985 |
| Nov 28, 2016 | $15.86 | $16.16 | $15.75 | $15.91 | +1.27% | 62,633 |
| Nov 21, 2016 | $16.53 | $16.95 | $15.50 | $15.71 | -4.90% | 202,166 |
| Nov 14, 2016 | $16.50 | $17.22 | $16.20 | $16.52 | – | 50,537 |
Seasonality
MDGL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | 6.1% | -1.3% | 0.7% | 11.4% | 3.7% | -8.4% | 5.9% | 10.8% | 1.0% | 11.3% | 42.1% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -16.0% | -11.7% | 21.2% | -1.2% | -3.9% | 8.0% | -13.0% | 15.6% | -6.7% | -14.6% | ||
| 2025 | 8.5% | 1.9% | -2.9% | 0.8% | -17.6% | 9.9% | -0.0% | 44.7% | 4.8% | -8.7% | 42.5% | -2.5% |
| 2024 | -6.3% | 9.0% | 13.1% | -23.6% | 15.8% | 18.6% | 1.6% | -13.2% | -14.1% | 22.2% | 26.5% | -6.0% |
| 2023 | -0.7% | -6.0% | -10.6% | 28.8% | -10.8% | -17.0% | -11.1% | -12.3% | -18.9% | -10.0% | 54.7% | 13.8% |
| 2022 | -32.1% | 61.3% | 5.7% | -28.7% | -5.2% | 7.8% | -12.2% | 14.8% | -9.9% | 9.0% | -1.0% | 314.0% |
| 2021 | 6.8% | 2.0% | -3.5% | 16.4% | -17.5% | -13.3% | -10.4% | -5.2% | -3.6% | -2.6% | 6.4% | 2.5% |
| 2020 | -8.9% | 3.8% | -22.5% | 25.3% | 38.6% | -2.4% | -9.4% | 5.0% | 10.2% | 7.2% | -8.2% | -4.8% |
| 2019 | 2.7% | 13.4% | -4.6% | -15.3% | -12.9% | 13.4% | -16.7% | 6.2% | -7.0% | 7.2% | 19.8% | -17.7% |
| 2018 | 61.7% | -15.1% | -7.3% | -3.1% | 134.7% | 5.3% | -8.1% | -6.9% | -10.5% | -10.9% | -39.4% | -2.5% |
| 2017 | 2.6% | 2.1% | -1.3% | 7.1% | -7.8% | 6.8% | -4.7% | 10.2% | 163.3% | 11.1% | 0.7% | 82.3% |