Madrigal Pharmaceuticals, Inc. (BIT:1MDGL)
Italy · Delayed Price · Currency is EUR 440.10
-5.80 (-1.30%)
At close: Oct 2, 2026
BIT:1MDGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 440.10 | 440.10 | 440.10 | 440.10 | 440.10 | -1.30% | - |
| Oct 1, 2026 | 443.80 | 443.80 | 443.80 | 445.90 | 445.90 | -0.78% | 7 |
| Sep 30, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | 0.11% | - |
| Sep 29, 2026 | 448.90 | 448.90 | 448.90 | 448.90 | 448.90 | 0.09% | - |
| Sep 28, 2026 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | -0.40% | - |
| Sep 25, 2026 | 450.30 | 450.30 | 450.30 | 450.30 | 450.30 | -0.81% | - |
| Sep 24, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1.09% | - |
| Sep 23, 2026 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | -1.36% | - |
| Sep 22, 2026 | 455.30 | 455.30 | 455.30 | 455.30 | 455.30 | -1.26% | - |
| Sep 21, 2026 | 461.10 | 461.10 | 461.10 | 461.10 | 461.10 | -1.12% | - |
| Sep 18, 2026 | 466.30 | 466.30 | 466.30 | 466.30 | 466.30 | 1.11% | - |
| Sep 17, 2026 | 461.20 | 461.20 | 461.20 | 461.20 | 461.20 | 1.97% | - |
| Sep 16, 2026 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | 0.69% | - |
| Sep 15, 2026 | 449.20 | 449.20 | 449.20 | 449.20 | 449.20 | -2.85% | - |
| Sep 14, 2026 | 462.40 | 462.40 | 462.40 | 462.40 | 462.40 | -0.11% | - |
| Sep 11, 2026 | 462.90 | 462.90 | 462.90 | 462.90 | 462.90 | 2.14% | - |
| Sep 10, 2026 | 453.20 | 453.20 | 453.20 | 453.20 | 453.20 | -2.03% | - |
| Sep 9, 2026 | 462.60 | 462.60 | 462.60 | 462.60 | 462.60 | 0.09% | - |
| Sep 8, 2026 | 462.60 | 462.60 | 462.60 | 462.20 | 462.20 | -0.67% | 26 |
| Sep 7, 2026 | 465.30 | 465.30 | 465.30 | 465.30 | 465.30 | -0.75% | - |
| Sep 4, 2026 | 468.80 | 468.80 | 468.80 | 468.80 | 468.80 | - | - |
| Sep 3, 2026 | 468.80 | 468.80 | 468.80 | 468.80 | 468.80 | 0.45% | - |
| Sep 2, 2026 | 466.70 | 466.70 | 466.70 | 466.70 | 466.70 | 0.54% | - |
| Sep 1, 2026 | 464.20 | 464.20 | 464.20 | 464.20 | 464.20 | 1.49% | - |
| Aug 31, 2026 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | -0.17% | - |
| Aug 28, 2026 | 458.20 | 458.20 | 458.20 | 458.20 | 458.20 | -0.95% | - |
| Aug 27, 2026 | 460.00 | 460.00 | 460.00 | 462.60 | 462.60 | 2.14% | 5 |
| Aug 26, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | 2.28% | - |
| Aug 25, 2026 | 442.80 | 442.80 | 442.80 | 442.80 | 442.80 | 1.23% | - |
| Aug 24, 2026 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | -3.42% | - |
| Aug 21, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | -0.04% | - |
| Aug 20, 2026 | 453.10 | 453.10 | 453.10 | 453.10 | 453.10 | -1.71% | - |
| Aug 19, 2026 | 462.00 | 462.00 | 462.00 | 461.00 | 461.00 | 0.41% | 10 |
| Aug 18, 2026 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | 2.68% | - |
| Aug 17, 2026 | 451.50 | 451.50 | 422.70 | 447.10 | 447.10 | 3.16% | 11 |
| Aug 14, 2026 | 433.40 | 433.40 | 433.40 | 433.40 | 433.40 | -5.29% | - |
| Aug 13, 2026 | 463.70 | 463.70 | 463.70 | 457.60 | 457.60 | -2.37% | 4 |
| Aug 12, 2026 | 468.70 | 468.70 | 468.70 | 468.70 | 468.70 | 2.07% | - |
| Aug 11, 2026 | 459.20 | 459.20 | 459.20 | 459.20 | 459.20 | 2.75% | - |
| Aug 10, 2026 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | 0.90% | - |
| Aug 7, 2026 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | -1.23% | - |
| Aug 6, 2026 | 446.20 | 446.20 | 446.20 | 448.40 | 448.40 | 2.40% | 1 |
| Aug 5, 2026 | 437.90 | 437.90 | 437.90 | 437.90 | 437.90 | 0.60% | - |
| Aug 4, 2026 | 435.30 | 435.30 | 435.30 | 435.30 | 435.30 | 6.04% | - |
| Aug 3, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0.22% | - |
| Jul 31, 2026 | 425.10 | 425.10 | 425.10 | 409.60 | 409.60 | -1.89% | 2 |
| Jul 30, 2026 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | -12.71% | - |
| Jul 29, 2026 | 478.30 | 478.30 | 478.30 | 478.30 | 478.30 | 0.84% | - |
| Jul 28, 2026 | 474.30 | 474.30 | 474.30 | 474.30 | 474.30 | -3.11% | - |
| Jul 27, 2026 | 494.10 | 494.10 | 494.10 | 489.50 | 489.50 | 2.30% | 31 |