Madrigal Pharmaceuticals, Inc. (BIT:1MDGL)
Italy · Delayed Price · Currency is EUR 410.30
-3.50 (-0.85%)
At close: Feb 11, 2026
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | 0.80% | - |
| Feb 9, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 1.89% | - |
| Feb 6, 2026 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | -3.80% | - |
| Feb 5, 2026 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | 3.03% | - |
| Feb 4, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | 0.64% | - |
| Feb 3, 2026 | 403.90 | 403.90 | 403.90 | 403.90 | 403.90 | -2.13% | - |
| Feb 2, 2026 | 453.60 | 453.60 | 412.00 | 412.70 | 412.70 | 0.07% | 14 |
| Jan 30, 2026 | 416.00 | 416.00 | 416.00 | 412.40 | 412.40 | -0.84% | 4 |
| Jan 29, 2026 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | -0.83% | - |
| Jan 28, 2026 | 396.50 | 415.00 | 396.50 | 419.40 | 419.40 | 1.21% | 2 |
| Jan 27, 2026 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | -0.67% | - |
| Jan 26, 2026 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | 7.44% | - |
| Jan 23, 2026 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | -9.34% | - |
| Jan 22, 2026 | 428.30 | 428.30 | 428.30 | 428.30 | 428.30 | 0.42% | - |
| Jan 21, 2026 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 1.96% | - |
| Jan 20, 2026 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | 1.06% | - |
| Jan 19, 2026 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | - | - |
| Jan 16, 2026 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | -4.96% | - |
| Jan 15, 2026 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | 0.97% | - |
| Jan 14, 2026 | 431.30 | 431.30 | 431.30 | 431.30 | 431.30 | 0.26% | - |
| Jan 13, 2026 | 438.60 | 438.60 | 438.60 | 430.20 | 430.20 | -2.23% | 1 |
| Jan 12, 2026 | 442.50 | 443.30 | 442.50 | 440.00 | 440.00 | -2.55% | 2 |
| Jan 9, 2026 | 451.50 | 451.50 | 451.50 | 451.50 | 451.50 | -5.96% | - |
| Jan 8, 2026 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | - | - |
| Jan 7, 2026 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | 3.09% | - |
| Jan 6, 2026 | 465.70 | 465.70 | 465.70 | 465.70 | 465.70 | -5.73% | - |
| Jan 5, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -1.32% | - |
| Jan 2, 2026 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | 1.42% | - |
| Dec 30, 2025 | 493.60 | 493.60 | 493.60 | 493.60 | 493.60 | -2.02% | - |
| Dec 29, 2025 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | -0.24% | - |
| Dec 23, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.16% | - |
| Dec 22, 2025 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | 1.18% | - |
| Dec 19, 2025 | 480.40 | 480.40 | 480.40 | 498.30 | 498.30 | 6.52% | 23 |
| Dec 18, 2025 | 483.20 | 483.20 | 483.20 | 467.80 | 467.80 | -0.04% | 3 |
| Dec 17, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.19% | - |
| Dec 16, 2025 | 468.90 | 468.90 | 468.90 | 468.90 | 468.90 | -2.11% | - |
| Dec 15, 2025 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | -1.48% | - |
| Dec 12, 2025 | 484.70 | 484.70 | 484.70 | 486.20 | 486.20 | 0.25% | 20 |
| Dec 11, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 2.41% | - |
| Dec 10, 2025 | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | -2.59% | - |
| Dec 9, 2025 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | -0.78% | - |
| Dec 8, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.69% | - |
| Dec 5, 2025 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | -0.16% | - |
| Dec 4, 2025 | 499.20 | 499.20 | 499.20 | 499.20 | 499.20 | -1.11% | - |
| Dec 3, 2025 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | 2.06% | - |
| Dec 2, 2025 | 494.60 | 494.60 | 494.60 | 494.60 | 494.60 | -2.45% | - |
| Dec 1, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | -0.43% | - |
| Nov 28, 2025 | 509.20 | 509.20 | 509.20 | 509.20 | 509.20 | -1.74% | - |
| Nov 27, 2025 | 518.20 | 518.20 | 518.20 | 518.20 | 518.20 | 0.19% | - |
| Nov 26, 2025 | 517.20 | 517.20 | 517.20 | 517.20 | 517.20 | 3.67% | - |