Madrigal Pharmaceuticals, Inc. (LON:0JXI)
London · Delayed Price · Currency is GBP · Price in USD 301.62
-5.26 (-1.71%)
At close: Aug 1, 2025
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 305.42 | 307.33 | 301.62 | 301.62 | 301.62 | -1.71% | 105 |
| Jul 31, 2025 | 300.17 | 309.89 | 297.28 | 306.88 | 306.88 | 2.96% | 25 |
| Jul 30, 2025 | 294.00 | 304.65 | 291.00 | 298.05 | 298.05 | 0.78% | 30 |
| Jul 29, 2025 | 293.00 | 297.40 | 291.99 | 295.73 | 295.73 | -0.22% | 13 |
| Jul 28, 2025 | 300.90 | 306.31 | 296.38 | 296.38 | 296.38 | -1.52% | 13 |
| Jul 25, 2025 | 303.46 | 303.46 | 297.86 | 300.97 | 300.97 | -1.53% | 16 |
| Jul 24, 2025 | 302.06 | 309.82 | 302.00 | 305.64 | 305.64 | -1.30% | 13 |
| Jul 23, 2025 | 323.88 | 323.88 | 309.43 | 309.68 | 309.68 | -2.82% | 104 |
| Jul 22, 2025 | 335.90 | 335.90 | 318.65 | 318.65 | 318.65 | -3.78% | 54 |
| Jul 21, 2025 | 332.00 | 336.82 | 329.10 | 331.18 | 331.18 | -1.98% | 4 |
| Jul 18, 2025 | 350.00 | 351.00 | 337.88 | 337.88 | 337.88 | -2.83% | 23 |
| Jul 17, 2025 | 338.00 | 350.98 | 338.00 | 347.70 | 347.70 | -0.38% | 65 |
| Jul 16, 2025 | 330.00 | 357.78 | 327.15 | 349.04 | 349.04 | 10.83% | 260 |
| Jul 15, 2025 | 319.87 | 319.87 | 314.93 | 314.93 | 314.93 | -1.13% | 1 |
| Jul 14, 2025 | 311.15 | 325.29 | 311.15 | 318.54 | 318.54 | 3.17% | 110 |
| Jul 11, 2025 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | -0.40% | 3 |
| Jul 10, 2025 | 306.42 | 316.42 | 306.42 | 310.00 | 310.00 | 2.01% | 181 |
| Jul 9, 2025 | 292.20 | 303.89 | 292.20 | 303.89 | 303.89 | 6.09% | 3 |
| Jul 8, 2025 | 291.34 | 291.34 | 286.44 | 286.44 | 286.44 | -0.46% | 6 |
| Jul 7, 2025 | 308.08 | 308.09 | 287.78 | 287.78 | 287.78 | -4.13% | 200 |
| Jul 3, 2025 | 301.77 | 301.77 | 300.18 | 300.18 | 300.18 | -2.85% | 1 |
| Jul 2, 2025 | 309.12 | 309.12 | 309.00 | 309.00 | 309.00 | 3.72% | 302 |
| Jul 1, 2025 | 300.18 | 300.18 | 295.99 | 297.91 | 297.91 | -1.70% | 82 |
| Jun 30, 2025 | 303.06 | 303.38 | 301.21 | 303.05 | 303.05 | -1.67% | 226 |
| Jun 27, 2025 | 301.54 | 308.60 | 301.54 | 308.21 | 308.21 | 5.17% | 55 |
| Jun 26, 2025 | 284.10 | 293.06 | 284.10 | 293.06 | 293.06 | 4.01% | 21 |
| Jun 25, 2025 | 286.00 | 286.00 | 281.77 | 281.77 | 281.77 | -1.52% | 33 |
| Jun 24, 2025 | 287.54 | 289.24 | 285.01 | 286.13 | 286.13 | 2.11% | 8 |
| Jun 23, 2025 | 284.50 | 284.50 | 280.21 | 280.21 | 280.21 | -0.99% | 81 |
| Jun 20, 2025 | 288.00 | 288.00 | 280.58 | 283.00 | 283.00 | 0.08% | 45 |
| Jun 18, 2025 | 277.88 | 285.74 | 275.13 | 282.77 | 282.77 | 0.30% | 69 |
| Jun 17, 2025 | 281.92 | 281.92 | 281.92 | 281.92 | 281.92 | -2.97% | 7 |
| Jun 16, 2025 | 290.42 | 299.52 | 290.42 | 290.55 | 290.55 | -2.46% | 38 |
| Jun 13, 2025 | 294.06 | 297.87 | 288.00 | 297.87 | 297.87 | 0.10% | 36 |
| Jun 11, 2025 | 285.39 | 300.30 | 283.77 | 297.57 | 297.57 | 5.49% | 17 |
| Jun 10, 2025 | 282.08 | 282.08 | 282.08 | 282.08 | 282.08 | 1.31% | 100 |
| Jun 9, 2025 | 277.81 | 280.00 | 277.81 | 278.43 | 278.43 | 0.56% | 23 |
| Jun 6, 2025 | 284.89 | 284.89 | 275.37 | 276.88 | 276.88 | 0.06% | 14 |
| Jun 5, 2025 | 279.02 | 279.02 | 276.00 | 276.72 | 276.72 | -3.45% | 1 |
| Jun 4, 2025 | 285.07 | 286.61 | 283.68 | 286.61 | 286.61 | 1.20% | 25 |
| Jun 3, 2025 | 271.22 | 283.20 | 271.22 | 283.20 | 283.20 | 3.84% | 8 |
| Jun 2, 2025 | 274.36 | 282.48 | 272.72 | 272.72 | 272.72 | -0.47% | 203 |
| May 30, 2025 | 268.70 | 274.00 | 266.28 | 274.00 | 274.00 | 1.67% | 89 |
| May 29, 2025 | 270.90 | 270.90 | 269.50 | 269.50 | 269.50 | -0.60% | 294 |
| May 28, 2025 | 273.19 | 273.25 | 267.99 | 271.12 | 271.12 | -0.34% | 30 |
| May 27, 2025 | 272.00 | 273.00 | 264.12 | 272.05 | 272.05 | 0.21% | 9 |
| May 23, 2025 | 269.00 | 271.49 | 269.00 | 271.49 | 271.49 | -0.34% | 13 |
| May 22, 2025 | 274.91 | 282.11 | 271.49 | 272.42 | 272.42 | -1.69% | 25 |
| May 21, 2025 | 290.26 | 290.26 | 277.10 | 277.10 | 277.10 | -4.45% | 610 |
| May 20, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.88% | - |