Madrigal Pharmaceuticals, Inc. (LON:0JXI)
London · Delayed Price · Currency is GBP · Price in USD 578.72
-11.28 (-1.91%)
At close: Dec 5, 2025
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 593.00 | 593.00 | 578.41 | 578.72 | 578.72 | -1.91% | 4 |
| Dec 4, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.71% | 7 |
| Dec 3, 2025 | 582.00 | 592.87 | 578.24 | 585.84 | 585.84 | 1.31% | 20 |
| Dec 2, 2025 | 575.00 | 595.00 | 571.48 | 578.26 | 578.26 | -2.98% | 44 |
| Dec 1, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 0.58% | - |
| Nov 28, 2025 | 601.00 | 605.00 | 590.00 | 592.58 | 592.58 | -0.22% | 29 |
| Nov 26, 2025 | 595.00 | 595.99 | 591.55 | 593.86 | 593.86 | 1.99% | 63 |
| Nov 25, 2025 | 595.00 | 595.00 | 566.48 | 582.30 | 582.30 | 1.60% | 62 |
| Nov 24, 2025 | 549.52 | 573.12 | 548.77 | 573.12 | 573.12 | 3.33% | 16 |
| Nov 21, 2025 | 554.64 | 554.64 | 540.00 | 554.64 | 554.64 | -0.43% | 3 |
| Nov 20, 2025 | 553.00 | 567.23 | 553.00 | 557.04 | 557.04 | -0.58% | 86 |
| Nov 19, 2025 | 554.00 | 569.50 | 554.00 | 560.30 | 560.30 | -1.57% | 48 |
| Nov 18, 2025 | 543.95 | 577.99 | 543.90 | 569.25 | 569.25 | 4.28% | 102 |
| Nov 17, 2025 | 535.00 | 551.49 | 523.03 | 545.87 | 545.87 | 2.31% | 87 |
| Nov 14, 2025 | 510.51 | 533.52 | 505.00 | 533.52 | 533.52 | 2.87% | 188 |
| Nov 13, 2025 | 527.37 | 527.37 | 517.90 | 518.66 | 518.66 | -1.62% | 173 |
| Nov 12, 2025 | 551.00 | 551.00 | 521.86 | 527.19 | 527.19 | -0.44% | 16 |
| Nov 11, 2025 | 497.00 | 529.53 | 491.69 | 529.53 | 529.53 | 7.11% | 83 |
| Nov 10, 2025 | 498.00 | 502.50 | 489.49 | 494.38 | 494.38 | 2.88% | 34 |
| Nov 7, 2025 | 477.58 | 488.40 | 477.58 | 480.56 | 480.56 | 0.43% | 24 |
| Nov 6, 2025 | 491.00 | 491.00 | 470.52 | 478.50 | 478.50 | -1.46% | 57 |
| Nov 5, 2025 | 455.00 | 495.18 | 454.75 | 485.58 | 485.58 | 6.72% | 123 |
| Nov 4, 2025 | 425.38 | 465.09 | 400.00 | 455.01 | 455.01 | 11.02% | 510 |
| Nov 3, 2025 | 408.00 | 409.83 | 402.00 | 409.83 | 409.83 | -2.93% | 19 |
| Oct 31, 2025 | 429.89 | 429.89 | 422.18 | 422.18 | 422.18 | -1.36% | 1 |
| Oct 30, 2025 | 425.67 | 427.98 | 425.67 | 427.98 | 427.98 | -0.10% | 2 |
| Oct 29, 2025 | 404.28 | 430.97 | 393.82 | 428.40 | 428.40 | -0.43% | 65 |
| Oct 28, 2025 | 432.21 | 434.00 | 429.11 | 430.27 | 430.27 | -1.07% | 12 |
| Oct 27, 2025 | 423.39 | 434.92 | 423.39 | 434.92 | 434.92 | 3.06% | 6 |
| Oct 24, 2025 | 423.00 | 423.00 | 422.00 | 422.00 | 422.00 | 1.44% | 9 |
| Oct 23, 2025 | 415.10 | 416.30 | 415.10 | 416.01 | 416.01 | -0.19% | 74 |
| Oct 22, 2025 | 438.50 | 438.50 | 416.05 | 416.82 | 416.82 | -4.42% | 41 |
| Oct 21, 2025 | 439.90 | 440.47 | 436.10 | 436.10 | 436.10 | 2.43% | 7 |
| Oct 20, 2025 | 434.93 | 435.06 | 423.78 | 425.77 | 425.77 | -1.57% | 18 |
| Oct 17, 2025 | 430.09 | 439.42 | 430.00 | 432.54 | 432.54 | -1.99% | 186 |
| Oct 16, 2025 | 438.64 | 448.00 | 436.16 | 441.32 | 441.32 | -0.15% | 12 |
| Oct 15, 2025 | 445.90 | 446.00 | 441.04 | 442.00 | 442.00 | 3.89% | 26 |
| Oct 14, 2025 | 422.38 | 427.80 | 420.50 | 425.47 | 425.47 | -0.73% | 45 |
| Oct 13, 2025 | 423.75 | 428.60 | 420.05 | 428.60 | 428.60 | -3.14% | 8 |
| Oct 10, 2025 | 428.50 | 442.48 | 420.00 | 442.48 | 442.48 | 1.34% | 23 |
| Oct 9, 2025 | 436.95 | 440.08 | 432.78 | 436.64 | 436.64 | -0.31% | 6 |
| Oct 8, 2025 | 430.00 | 450.00 | 430.00 | 438.00 | 438.00 | 0.25% | 13 |
| Oct 7, 2025 | 437.50 | 447.00 | 436.63 | 436.91 | 436.91 | -0.64% | 13 |
| Oct 6, 2025 | 443.86 | 443.86 | 439.73 | 439.73 | 439.73 | -2.06% | 408 |
| Oct 3, 2025 | 449.39 | 451.22 | 449.00 | 449.00 | 449.00 | -0.44% | 12 |
| Oct 2, 2025 | 447.10 | 451.00 | 446.60 | 451.00 | 451.00 | -1.85% | 8 |
| Oct 1, 2025 | 462.00 | 462.42 | 451.22 | 459.50 | 459.50 | 3.08% | 17 |
| Sep 30, 2025 | 442.41 | 445.75 | 442.41 | 445.75 | 445.75 | 1.77% | 5 |
| Sep 29, 2025 | 423.00 | 440.39 | 423.00 | 438.00 | 438.00 | 3.41% | 5 |
| Sep 26, 2025 | 425.12 | 425.97 | 422.50 | 423.57 | 423.57 | -0.76% | 8 |