Madrigal Pharmaceuticals, Inc. (BIT:1MDGL)
Italy · Delayed Price · Currency is EUR 489.50
+11.00 (2.30%)
At close: Jul 27, 2026
BIT:1MDGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 494.10 | 494.10 | 494.10 | 489.50 | 489.50 | 2.30% | 31 |
| Jul 24, 2026 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | -0.02% | - |
| Jul 23, 2026 | 478.60 | 478.60 | 478.60 | 478.60 | 478.60 | -0.89% | - |
| Jul 22, 2026 | 482.90 | 482.90 | 482.90 | 482.90 | 482.90 | 1.86% | - |
| Jul 21, 2026 | 474.10 | 474.10 | 474.10 | 474.10 | 474.10 | 0.62% | - |
| Jul 20, 2026 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | -1.57% | - |
| Jul 17, 2026 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | 1.23% | - |
| Jul 16, 2026 | 472.90 | 472.90 | 472.90 | 472.90 | 472.90 | -0.08% | - |
| Jul 15, 2026 | 473.30 | 473.30 | 473.30 | 473.30 | 473.30 | 1.09% | - |
| Jul 14, 2026 | 468.20 | 468.20 | 468.20 | 468.20 | 468.20 | 0.17% | - |
| Jul 13, 2026 | 466.60 | 472.30 | 466.60 | 467.40 | 467.40 | -0.11% | 2 |
| Jul 10, 2026 | 467.10 | 467.10 | 467.10 | 467.90 | 467.90 | -3.19% | 15 |
| Jul 9, 2026 | 483.30 | 483.30 | 483.30 | 483.30 | 483.30 | 0.90% | - |
| Jul 8, 2026 | 481.70 | 481.70 | 481.70 | 479.00 | 479.00 | 1.59% | 3 |
| Jul 7, 2026 | 471.50 | 471.50 | 471.50 | 471.50 | 471.50 | 2.01% | - |
| Jul 6, 2026 | 462.20 | 462.20 | 462.20 | 462.20 | 462.20 | 0.39% | - |
| Jul 3, 2026 | 460.40 | 460.40 | 460.40 | 460.40 | 460.40 | -0.04% | - |
| Jul 2, 2026 | 453.90 | 453.90 | 453.90 | 460.60 | 460.60 | -1.54% | 2 |
| Jul 1, 2026 | 467.80 | 467.80 | 467.80 | 467.80 | 467.80 | -0.95% | - |
| Jun 30, 2026 | 465.80 | 465.80 | 465.80 | 472.30 | 472.30 | 4.44% | 33 |
| Jun 29, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | -2.27% | - |
| Jun 26, 2026 | 462.70 | 462.70 | 462.70 | 462.70 | 462.70 | 2.37% | - |
| Jun 25, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -1.09% | - |
| Jun 24, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 1.67% | - |
| Jun 23, 2026 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 0.85% | - |
| Jun 22, 2026 | 445.70 | 445.70 | 445.70 | 445.70 | 445.70 | 4.82% | - |
| Jun 19, 2026 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | -0.44% | - |
| Jun 18, 2026 | 427.10 | 427.10 | 427.10 | 427.10 | 427.10 | -1.27% | - |
| Jun 17, 2026 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | -0.83% | - |
| Jun 16, 2026 | 436.20 | 436.20 | 436.20 | 436.20 | 436.20 | 2.47% | - |
| Jun 15, 2026 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | 2.33% | - |
| Jun 12, 2026 | 430.00 | 430.00 | 410.00 | 416.00 | 416.00 | 0.68% | 40 |
| Jun 11, 2026 | 409.10 | 411.00 | 409.10 | 413.20 | 413.20 | 0.95% | 15 |
| Jun 10, 2026 | 409.30 | 409.30 | 409.30 | 409.30 | 409.30 | -0.32% | - |
| Jun 9, 2026 | 416.70 | 416.70 | 416.70 | 410.60 | 410.60 | -0.63% | 4 |
| Jun 8, 2026 | 413.20 | 413.20 | 413.20 | 413.20 | 413.20 | -2.46% | - |
| Jun 5, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | -0.42% | - |
| Jun 4, 2026 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | 5.64% | - |
| Jun 3, 2026 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | 1.36% | - |
| Jun 2, 2026 | 397.30 | 397.30 | 397.30 | 397.30 | 397.30 | -4.66% | - |
| Jun 1, 2026 | 416.70 | 416.70 | 416.70 | 416.70 | 416.70 | -3.00% | - |
| May 29, 2026 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | -4.45% | - |
| May 28, 2026 | 449.60 | 449.60 | 449.60 | 449.60 | 449.60 | -1.66% | - |
| May 27, 2026 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | 2.10% | - |
| May 26, 2026 | 447.80 | 447.80 | 447.80 | 447.80 | 447.80 | 0.79% | - |
| May 25, 2026 | 444.30 | 444.30 | 444.30 | 444.30 | 444.30 | - | - |
| May 22, 2026 | 444.30 | 444.30 | 444.30 | 444.30 | 444.30 | 1.32% | - |
| May 21, 2026 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | 0.14% | - |
| May 20, 2026 | 437.90 | 437.90 | 437.90 | 437.90 | 437.90 | -3.12% | - |
| May 19, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 2.89% | - |