Madrigal Pharmaceuticals, Inc. (BIT:1MDGL)
Italy · Delayed Price · Currency is EUR 450.70
+16.00 (3.68%)
At close: May 6, 2026
BIT:1MDGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 449.40 | 449.40 | 449.40 | 450.70 | 450.70 | 3.68% | 16 |
| May 5, 2026 | 434.70 | 434.70 | 434.70 | 434.70 | 434.70 | -2.29% | - |
| May 4, 2026 | 444.90 | 444.90 | 444.90 | 444.90 | 444.90 | 0.54% | - |
| Apr 30, 2026 | 442.50 | 442.50 | 442.50 | 442.50 | 442.50 | 0.23% | - |
| Apr 29, 2026 | 463.50 | 463.50 | 463.50 | 441.50 | 441.50 | -0.63% | 4 |
| Apr 28, 2026 | 444.30 | 444.30 | 444.30 | 444.30 | 444.30 | 0.73% | - |
| Apr 27, 2026 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | -0.14% | - |
| Apr 24, 2026 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | -1.47% | - |
| Apr 23, 2026 | 448.30 | 448.30 | 448.30 | 448.30 | 448.30 | -1.39% | - |
| Apr 22, 2026 | 454.60 | 454.60 | 454.60 | 454.60 | 454.60 | 0.91% | - |
| Apr 21, 2026 | 450.50 | 450.50 | 450.50 | 450.50 | 450.50 | 0.69% | - |
| Apr 20, 2026 | 447.40 | 447.40 | 447.40 | 447.40 | 447.40 | 0.22% | - |
| Apr 17, 2026 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 0.40% | - |
| Apr 16, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | 2.63% | - |
| Apr 15, 2026 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | -4.20% | - |
| Apr 14, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | 0.07% | - |
| Apr 13, 2026 | 451.90 | 451.90 | 451.90 | 451.90 | 451.90 | 2.99% | - |
| Apr 10, 2026 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | -1.33% | - |
| Apr 9, 2026 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | 2.25% | - |
| Apr 8, 2026 | 436.30 | 436.30 | 436.30 | 434.90 | 434.90 | -0.57% | 9 |
| Apr 7, 2026 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | -4.56% | - |
| Apr 2, 2026 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | 0.28% | - |
| Apr 1, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | -0.39% | - |
| Mar 31, 2026 | 458.80 | 458.80 | 458.80 | 458.80 | 458.80 | 2.18% | - |
| Mar 30, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 2.21% | - |
| Mar 27, 2026 | 431.90 | 444.20 | 431.90 | 439.30 | 439.30 | 6.42% | 15 |
| Mar 26, 2026 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | 1.60% | - |
| Mar 25, 2026 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | 2.68% | - |
| Mar 24, 2026 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | 1.51% | - |
| Mar 23, 2026 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | -0.03% | - |
| Mar 20, 2026 | 398.50 | 398.50 | 398.50 | 389.90 | 389.90 | 0.13% | 9 |
| Mar 19, 2026 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | 1.06% | - |
| Mar 18, 2026 | 385.30 | 385.30 | 385.30 | 385.30 | 385.30 | -0.54% | - |
| Mar 17, 2026 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | 1.15% | - |
| Mar 16, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0.13% | - |
| Mar 13, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 1.51% | - |
| Mar 12, 2026 | 392.20 | 392.20 | 373.10 | 376.80 | 376.80 | 0.64% | 2 |
| Mar 11, 2026 | 368.90 | 368.90 | 368.90 | 374.40 | 374.40 | 0.16% | 34 |
| Mar 10, 2026 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 1.05% | - |
| Mar 9, 2026 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | -0.91% | - |
| Mar 6, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | -1.14% | - |
| Mar 5, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | 0.53% | - |
| Mar 4, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 7.59% | - |
| Mar 3, 2026 | 369.40 | 369.40 | 369.40 | 349.10 | 349.10 | -8.44% | 10 |
| Mar 2, 2026 | 368.40 | 368.40 | 368.40 | 381.30 | 381.30 | 5.77% | 4 |
| Feb 27, 2026 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | -5.68% | - |
| Feb 26, 2026 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | 2.80% | - |
| Feb 25, 2026 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | -3.95% | - |
| Feb 24, 2026 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | 5.88% | - |
| Feb 23, 2026 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | 0.36% | - |