Madrigal Pharmaceuticals, Inc. (LON:0JXI)
London · Delayed Price · Currency is GBP · Price in USD 502.93
+4.31 (0.86%)
At close: Jan 22, 2026
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 503.04 | 503.85 | 502.93 | 502.93 | 502.93 | 0.86% | 2 |
| 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 |
| Dec 24, 2025 | 601.44 | 610.61 | 601.44 | 610.61 | 610.61 | 2.62% | 14 |
| Dec 23, 2025 | 607.13 | 607.13 | 594.03 | 595.00 | 595.00 | -2.03% | 10 |
| Dec 22, 2025 | 585.00 | 607.40 | 585.00 | 607.32 | 607.32 | 3.35% | 52 |
| Dec 19, 2025 | 552.01 | 589.99 | 552.01 | 587.65 | 587.65 | 8.82% | 53 |
| Dec 18, 2025 | 550.30 | 550.30 | 540.00 | 540.00 | 540.00 | -2.44% | 508 |
| Dec 17, 2025 | 551.01 | 555.20 | 549.33 | 553.48 | 553.48 | 0.57% | 5 |
| Dec 16, 2025 | 560.23 | 565.50 | 546.72 | 550.35 | 550.35 | -1.49% | 36 |
| Dec 15, 2025 | 566.99 | 575.70 | 558.45 | 558.67 | 558.67 | -0.42% | 45 |
| Dec 12, 2025 | 565.02 | 575.92 | 561.04 | 561.04 | 561.04 | -4.50% | 19 |
| Dec 11, 2025 | 570.42 | 587.48 | 570.42 | 587.48 | 587.48 | 6.02% | 25 |
| Dec 10, 2025 | 546.25 | 554.12 | 546.25 | 554.12 | 554.12 | -0.27% | 4 |
| Dec 9, 2025 | 562.00 | 568.56 | 555.62 | 555.62 | 555.62 | -1.74% | 20 |
| Dec 8, 2025 | 565.20 | 575.13 | 560.94 | 565.47 | 565.47 | -2.29% | 34 |
| 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 |