Madrigal Pharmaceuticals, Inc. (BIT:1MDGL)
Italy · Delayed Price · Currency is EUR 379.40
+6.80 (1.83%)
Last updated: Oct 31, 2025, 9:00 AM CET
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 411.40 | 411.40 | 372.60 | 379.40 | 379.40 | 1.42% | 10 |
| Oct 30, 2025 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | 2.19% | - |
| Oct 29, 2025 | 366.10 | 366.10 | 366.10 | 366.10 | 366.10 | -2.01% | - |
| Oct 28, 2025 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | 0.27% | - |
| Oct 27, 2025 | 366.70 | 370.00 | 366.70 | 372.60 | 372.60 | 3.93% | 20 |
| Oct 24, 2025 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | -1.89% | - |
| Oct 23, 2025 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | -0.76% | - |
| Oct 22, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | -2.28% | - |
| Oct 21, 2025 | 373.80 | 373.80 | 373.80 | 376.80 | 376.80 | 3.63% | 25 |
| Oct 20, 2025 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | -2.02% | - |
| Oct 17, 2025 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | -2.16% | - |
| Oct 16, 2025 | 379.30 | 379.30 | 379.30 | 379.30 | 379.30 | -0.18% | - |
| Oct 15, 2025 | 387.60 | 387.60 | 387.60 | 380.00 | 380.00 | 3.43% | 20 |
| Oct 14, 2025 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | -0.62% | - |
| Oct 13, 2025 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | 0.08% | - |
| Oct 10, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | -2.40% | - |
| Oct 9, 2025 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | 0.34% | - |
| Oct 8, 2025 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | 0.53% | - |
| Oct 7, 2025 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | -0.98% | - |
| Oct 6, 2025 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | -0.39% | - |
| Oct 3, 2025 | 380.40 | 380.40 | 380.40 | 380.40 | 380.40 | -2.26% | - |
| Oct 2, 2025 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | 0.65% | - |
| Oct 1, 2025 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | 1.68% | - |
| Sep 30, 2025 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | 0.64% | - |
| Sep 29, 2025 | 377.90 | 377.90 | 377.90 | 377.90 | 377.90 | 5.03% | - |
| Sep 26, 2025 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | -0.77% | - |
| Sep 25, 2025 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | -4.12% | - |
| Sep 24, 2025 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | 0.13% | - |
| Sep 23, 2025 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | 0.61% | - |
| Sep 22, 2025 | 374.20 | 374.20 | 374.20 | 375.40 | 375.40 | 0.11% | 25 |
| 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% | - |