Madrigal Pharmaceuticals, Inc. (LON:0JXI)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 427.50
-0.45 (-0.11%)
At close: Nov 10, 2026
LON:0JXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 430.00 | 440.69 | 424.02 | 427.50 | 427.50 | -0.11% | 393 |
| Nov 9, 2026 | 412.53 | 437.68 | 408.74 | 427.95 | 427.95 | 9.98% | 235 |
| Nov 6, 2026 | 407.00 | 407.00 | 381.20 | 389.12 | 389.12 | -3.26% | 66 |
| Nov 5, 2026 | 405.00 | 408.00 | 389.61 | 402.23 | 402.23 | 0.95% | 358 |
| Nov 4, 2026 | 395.00 | 404.00 | 355.00 | 398.44 | 398.44 | -1.86% | 1,602 |
| Nov 3, 2026 | 455.00 | 482.00 | 398.02 | 406.00 | 406.00 | -5.63% | 334 |
| Nov 2, 2026 | 428.82 | 437.00 | 426.49 | 430.22 | 430.22 | 0.39% | 8 |
| Oct 30, 2026 | 420.01 | 445.00 | 420.01 | 428.53 | 428.53 | -0.10% | 37 |
| Oct 29, 2026 | 441.33 | 443.67 | 425.19 | 428.98 | 428.98 | 0.67% | 8 |
| Oct 28, 2026 | 445.62 | 446.74 | 426.13 | 426.13 | 426.13 | -3.59% | 41 |
| Oct 27, 2026 | 444.97 | 449.00 | 438.52 | 442.00 | 442.00 | -0.57% | 7 |
| Oct 26, 2026 | 435.00 | 450.00 | 435.00 | 444.52 | 444.52 | 1.03% | 2 |
| Oct 23, 2026 | 453.13 | 457.05 | 440.00 | 440.00 | 440.00 | -3.26% | 74 |
| Oct 22, 2026 | 459.04 | 464.68 | 448.51 | 454.82 | 454.82 | -3.04% | 12 |
| Oct 21, 2026 | 479.57 | 482.35 | 469.06 | 469.06 | 469.06 | 1.08% | 118 |
| Oct 20, 2026 | 452.83 | 470.00 | 452.83 | 464.06 | 464.06 | 3.97% | 132 |
| Oct 19, 2026 | 449.89 | 460.00 | 442.92 | 446.35 | 446.35 | -0.12% | 88 |
| Oct 16, 2026 | 463.22 | 468.00 | 446.87 | 446.87 | 446.87 | -2.32% | 32 |
| Oct 15, 2026 | 460.00 | 476.29 | 457.48 | 457.48 | 457.48 | -0.26% | 106 |
| Oct 14, 2026 | 450.10 | 472.16 | 450.10 | 458.68 | 458.68 | 1.57% | 107 |
| Oct 13, 2026 | 471.64 | 476.29 | 449.83 | 451.60 | 451.60 | -3.59% | 137 |
| Oct 12, 2026 | 466.88 | 490.80 | 462.32 | 468.41 | 468.41 | -2.22% | 41 |
| Oct 9, 2026 | 476.91 | 486.42 | 470.00 | 479.04 | 479.04 | 0.77% | 50 |
| Oct 8, 2026 | 490.00 | 499.05 | 469.06 | 475.37 | 475.37 | -4.42% | 33 |
| Oct 7, 2026 | 492.69 | 504.12 | 492.69 | 497.37 | 497.37 | 0.08% | 8 |
| Oct 6, 2026 | 505.94 | 505.94 | 479.12 | 496.98 | 496.98 | 0.71% | 44 |
| Oct 5, 2026 | 490.00 | 510.70 | 490.00 | 493.48 | 493.48 | -0.55% | 44 |
| Oct 2, 2026 | 507.08 | 507.08 | 494.00 | 496.23 | 496.23 | -0.75% | 5 |
| Oct 1, 2026 | 513.52 | 513.52 | 499.57 | 499.98 | 499.98 | -2.54% | 25 |
| Sep 30, 2026 | 498.00 | 524.73 | 498.00 | 513.00 | 513.00 | 0.64% | 3 |
| Sep 29, 2026 | 522.63 | 522.63 | 507.42 | 509.76 | 509.76 | -0.31% | 145 |
| Sep 28, 2026 | 525.00 | 525.00 | 505.38 | 511.32 | 511.32 | -1.30% | 105 |
| Sep 25, 2026 | 525.00 | 525.00 | 511.53 | 518.05 | 518.05 | 0.53% | 6 |
| Sep 24, 2026 | 519.95 | 522.01 | 513.63 | 515.33 | 515.33 | 1.20% | 18 |
| Sep 23, 2026 | 522.12 | 530.00 | 509.22 | 509.22 | 509.22 | -2.50% | 4 |
| Sep 22, 2026 | 535.00 | 535.00 | 520.51 | 522.30 | 522.30 | 1.22% | 26 |
| Sep 21, 2026 | 540.00 | 540.00 | 515.98 | 515.98 | 515.98 | -2.28% | 57 |
| Sep 18, 2026 | 535.08 | 539.99 | 526.37 | 528.01 | 528.01 | -0.11% | 248 |
| Sep 17, 2026 | 515.00 | 539.88 | 515.00 | 528.58 | 528.58 | 0.07% | 4 |
| Sep 16, 2026 | 523.90 | 528.23 | 511.00 | 528.23 | 528.23 | 2.17% | 1 |
| Sep 15, 2026 | 540.00 | 540.00 | 516.32 | 516.99 | 516.99 | -4.30% | 3 |
| Sep 14, 2026 | 542.98 | 545.76 | 533.53 | 540.20 | 540.20 | 0.67% | 5 |
| Sep 11, 2026 | 531.50 | 541.21 | 530.94 | 536.58 | 536.58 | 1.98% | 11 |
| Sep 10, 2026 | 544.99 | 547.00 | 524.19 | 526.18 | 526.18 | -3.25% | 8 |
| Sep 9, 2026 | 529.50 | 543.85 | 529.50 | 543.85 | 543.85 | 1.83% | 16 |
| Sep 8, 2026 | 541.05 | 541.05 | 531.56 | 534.06 | 534.06 | -2.54% | 4 |
| Sep 4, 2026 | 535.00 | 548.00 | 535.00 | 548.00 | 548.00 | 0.75% | 41 |
| Sep 3, 2026 | 541.19 | 550.07 | 541.19 | 543.91 | 543.91 | 0.40% | 6 |
| Sep 2, 2026 | 540.00 | 548.37 | 538.33 | 541.73 | 541.73 | 0.68% | 4 |
| Sep 1, 2026 | 545.00 | 549.50 | 534.75 | 538.05 | 538.05 | 1.39% | 3 |