Madrigal Pharmaceuticals, Inc. (BIT:1MDGL)
Italy · Delayed Price · Currency is EUR 381.30
0.00 (0.00%)
At close: Sep 19, 2025
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2.68% | - |
| Sep 18, 2025 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | 2.21% | - |
| Sep 17, 2025 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | -0.50% | - |
| Sep 16, 2025 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | -0.86% | - |
| Sep 15, 2025 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | -2.63% | - |
| Sep 12, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.68% | - |
| Sep 11, 2025 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | -1.47% | - |
| Sep 10, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.65% | - |
| Sep 9, 2025 | 381.80 | 381.80 | 381.80 | 381.30 | 381.30 | 2.64% | 71 |
| Sep 8, 2025 | 381.90 | 381.90 | 381.90 | 371.50 | 371.50 | 0.73% | 71 |
| Sep 5, 2025 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | -0.32% | - |
| Sep 4, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.41% | - |
| Sep 3, 2025 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | -0.73% | - |
| Sep 2, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - | - |
| Sep 1, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - | - |
| Aug 29, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | 1.01% | - |
| Aug 28, 2025 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -1.97% | - |
| Aug 27, 2025 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | 3.42% | - |
| Aug 26, 2025 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 1.97% | - |
| Aug 25, 2025 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 2.30% | - |
| Aug 22, 2025 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | -0.57% | - |
| Aug 21, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 5.68% | - |
| Aug 20, 2025 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | 2.16% | - |
| Aug 19, 2025 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | 0.90% | - |
| Aug 18, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 0.56% | - |
| Aug 14, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.92% | - |
| Aug 13, 2025 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | 4.39% | - |
| Aug 12, 2025 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | 0.46% | - |
| Aug 11, 2025 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | 2.03% | - |
| Aug 8, 2025 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | -0.03% | - |
| Aug 7, 2025 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | 1.23% | - |
| Aug 6, 2025 | 284.50 | 284.50 | 284.50 | 291.90 | 291.90 | -0.48% | 4 |
| Aug 5, 2025 | 301.10 | 301.10 | 301.10 | 293.30 | 293.30 | 9.77% | 10 |
| Aug 4, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 3.05% | - |
| Aug 1, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -2.00% | - |
| Jul 31, 2025 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 3.04% | - |
| Jul 30, 2025 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 1.78% | - |
| Jul 29, 2025 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -0.94% | - |
| Jul 28, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.24% | - |
| Jul 25, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -1.85% | - |
| Jul 24, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -4.04% | - |
| Jul 23, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | -1.32% | - |
| Jul 22, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -3.22% | - |
| Jul 21, 2025 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | -2.52% | - |
| Jul 18, 2025 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | -3.59% | - |
| Jul 17, 2025 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | 2.04% | - |
| Jul 16, 2025 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | 10.50% | - |
| Jul 15, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | -3.23% | - |
| Jul 14, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 2.91% | - |
| Jul 11, 2025 | 272.60 | 272.60 | 272.60 | 267.70 | 267.70 | 0.45% | 2 |