Madrigal Pharmaceuticals, Inc. (LON:0JXI)
London · Delayed Price · Currency is GBP · Price in USD 432.97
+0.52 (0.12%)
At close: Mar 11, 2026
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 438.00 | 438.00 | 425.25 | 432.97 | 432.97 | 0.12% | 2 |
| Mar 10, 2026 | 443.25 | 443.25 | 432.45 | 432.45 | 432.45 | 2.06% | 5 |
| Mar 9, 2026 | 436.74 | 440.00 | 423.71 | 423.71 | 423.71 | -3.05% | 16 |
| Mar 6, 2026 | 430.00 | 442.00 | 430.00 | 437.06 | 437.06 | -0.73% | 122 |
| Mar 5, 2026 | 444.44 | 444.44 | 423.36 | 440.29 | 440.29 | 0.50% | 11 |
| Mar 4, 2026 | 434.00 | 438.12 | 432.79 | 438.12 | 438.12 | 2.75% | 4 |
| Mar 3, 2026 | 435.67 | 435.67 | 417.47 | 426.38 | 426.38 | -2.10% | 36 |
| Mar 2, 2026 | 419.16 | 439.61 | 405.00 | 435.52 | 435.52 | 0.35% | 108 |
| Feb 27, 2026 | 450.00 | 450.00 | 433.25 | 434.00 | 434.00 | -2.47% | 7 |
| Feb 26, 2026 | 440.00 | 445.00 | 430.00 | 445.00 | 445.00 | 1.21% | 3 |
| Feb 25, 2026 | 440.00 | 445.00 | 436.13 | 439.68 | 439.68 | -2.83% | 92 |
| Feb 24, 2026 | 437.92 | 452.49 | 433.28 | 452.49 | 452.49 | 2.75% | 50 |
| Feb 23, 2026 | 408.89 | 440.40 | 408.89 | 440.40 | 440.40 | 2.25% | 49 |
| Feb 20, 2026 | 435.93 | 442.16 | 425.00 | 430.71 | 430.71 | -5.01% | 91 |
| Feb 19, 2026 | 504.71 | 504.71 | 429.76 | 453.42 | 453.42 | -5.93% | 354 |
| Feb 18, 2026 | 480.00 | 498.30 | 480.00 | 482.01 | 482.01 | -0.90% | 211 |
| Feb 17, 2026 | 446.77 | 486.37 | 444.50 | 486.37 | 486.37 | 4.38% | 13 |
| Feb 13, 2026 | 483.00 | 483.00 | 465.96 | 465.96 | 465.96 | -2.58% | 6 |
| Feb 12, 2026 | 485.00 | 485.00 | 471.63 | 478.32 | 478.32 | 0.21% | 33 |
| Feb 11, 2026 | 478.00 | 495.50 | 469.35 | 477.31 | 477.31 | -2.67% | 17 |
| Feb 10, 2026 | 495.50 | 497.00 | 490.40 | 490.40 | 490.40 | 0.38% | 67 |
| Feb 9, 2026 | 485.49 | 490.50 | 473.21 | 488.54 | 488.54 | 1.27% | 18 |
| Feb 6, 2026 | 475.69 | 482.39 | 469.00 | 482.39 | 482.39 | 0.87% | 76 |
| Feb 5, 2026 | 485.00 | 486.62 | 467.01 | 478.21 | 478.21 | 0.54% | 9 |
| Feb 4, 2026 | 486.58 | 486.58 | 475.62 | 475.62 | 475.62 | 0.01% | 8 |
| Feb 3, 2026 | 484.58 | 500.00 | 468.52 | 475.57 | 475.57 | -3.38% | 302 |
| Feb 2, 2026 | 485.00 | 496.50 | 481.06 | 492.19 | 492.19 | -1.07% | 16 |
| Jan 30, 2026 | 475.01 | 497.51 | 475.01 | 497.51 | 497.51 | -0.14% | 8 |
| Jan 29, 2026 | 501.00 | 501.00 | 487.96 | 498.23 | 498.23 | 0.21% | 25 |
| Jan 28, 2026 | 502.89 | 510.00 | 493.68 | 497.20 | 497.20 | 0.66% | 25 |
| Jan 27, 2026 | 490.00 | 498.58 | 490.00 | 493.93 | 493.93 | -0.34% | 3 |
| Jan 26, 2026 | 475.00 | 500.33 | 469.72 | 495.60 | 495.60 | 4.50% | 42 |
| Jan 23, 2026 | 488.90 | 500.00 | 468.35 | 474.27 | 474.27 | -5.70% | 535 |
| Jan 22, 2026 | 503.04 | 503.85 | 502.93 | 502.93 | 502.93 | 0.86% | 3 |
| Jan 21, 2026 | 502.37 | 502.37 | 498.62 | 498.62 | 498.62 | 0.43% | 14 |
| Jan 20, 2026 | 490.00 | 500.00 | 483.03 | 496.50 | 496.50 | -1.70% | 58 |
| Jan 16, 2026 | 498.43 | 505.10 | 498.43 | 505.10 | 505.10 | 0.86% | 1 |
| Jan 15, 2026 | 500.80 | 500.80 | 500.80 | 500.80 | 500.80 | 0.36% | 3 |
| Jan 14, 2026 | 490.00 | 499.02 | 488.65 | 499.02 | 499.02 | 0.48% | 126 |
| Jan 13, 2026 | 505.00 | 512.47 | 496.64 | 496.64 | 496.64 | -1.87% | 225 |
| Jan 12, 2026 | 515.00 | 518.10 | 506.08 | 506.08 | 506.08 | -2.54% | 90 |
| Jan 9, 2026 | 536.57 | 538.23 | 510.55 | 519.29 | 519.29 | -7.35% | 200 |
| Jan 8, 2026 | 564.85 | 564.85 | 553.00 | 560.51 | 560.51 | 0.22% | 209 |
| Jan 7, 2026 | 563.89 | 563.89 | 559.30 | 559.30 | 559.30 | -0.65% | 6 |
| Jan 6, 2026 | 589.71 | 590.00 | 532.45 | 562.97 | 562.97 | -1.67% | 419 |
| Jan 5, 2026 | 594.50 | 594.50 | 572.55 | 572.55 | 572.55 | -2.36% | 33 |
| Jan 2, 2026 | 582.02 | 595.18 | 582.02 | 586.38 | 586.38 | -0.38% | 22 |
| Dec 31, 2025 | 581.99 | 589.54 | 581.99 | 588.62 | 588.62 | 1.84% | 6 |
| Dec 30, 2025 | 585.00 | 587.01 | 578.00 | 578.00 | 578.00 | -2.87% | 18 |
| Dec 29, 2025 | 593.40 | 599.30 | 587.02 | 595.05 | 595.05 | -2.55% | 21 |