Madrigal Pharmaceuticals, Inc. (LON:0JXI)
London · Delayed Price · Currency is GBP · Price in USD 530.77
+15.19 (2.95%)
At close: Aug 11, 2026
LON:0JXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 520.00 | 530.77 | 511.00 | 530.77 | 530.77 | 2.95% | 4 |
| Aug 10, 2026 | 502.92 | 520.00 | 500.00 | 515.58 | 515.58 | 0.48% | 2 |
| Aug 7, 2026 | 505.00 | 516.78 | 505.00 | 513.13 | 513.13 | -0.38% | 9 |
| Aug 6, 2026 | 518.00 | 525.00 | 505.00 | 515.09 | 515.09 | 1.24% | 29 |
| Aug 5, 2026 | 515.00 | 515.00 | 505.20 | 508.77 | 508.77 | 0.19% | 4 |
| Aug 4, 2026 | 484.00 | 509.08 | 481.19 | 507.83 | 507.83 | 7.42% | 27 |
| Aug 3, 2026 | 468.31 | 480.88 | 462.92 | 472.77 | 472.77 | 1.99% | 108 |
| Jul 31, 2026 | 472.02 | 500.00 | 461.20 | 463.55 | 463.55 | -4.93% | 54 |
| Jul 30, 2026 | 519.00 | 520.00 | 449.77 | 487.61 | 487.61 | -9.25% | 320 |
| Jul 29, 2026 | 539.01 | 546.00 | 537.30 | 537.30 | 537.30 | 0.26% | 25 |
| Jul 28, 2026 | 546.00 | 558.00 | 535.89 | 535.89 | 535.89 | -3.42% | 103 |
| Jul 27, 2026 | 554.40 | 566.50 | 551.27 | 554.87 | 554.87 | 1.98% | 284 |
| Jul 24, 2026 | 551.00 | 551.00 | 535.00 | 544.11 | 544.11 | -0.11% | 5 |
| Jul 23, 2026 | 543.00 | 551.00 | 529.40 | 544.73 | 544.73 | -0.09% | 13 |
| Jul 22, 2026 | 540.00 | 551.44 | 540.00 | 545.24 | 545.24 | 0.86% | 5 |
| Jul 21, 2026 | 540.35 | 540.58 | 540.35 | 540.58 | 540.58 | 0.70% | 7 |
| Jul 20, 2026 | 570.00 | 570.00 | 536.80 | 536.80 | 536.80 | -1.53% | 78 |
| Jul 17, 2026 | 533.00 | 546.86 | 533.00 | 545.13 | 545.13 | 1.25% | 137 |
| Jul 16, 2026 | 540.01 | 550.31 | 538.40 | 538.40 | 538.40 | -1.50% | 10 |
| Jul 15, 2026 | 538.98 | 546.59 | 534.54 | 546.59 | 546.59 | 2.85% | 64 |
| Jul 14, 2026 | 541.00 | 541.00 | 527.14 | 531.44 | 531.44 | 0.02% | 55 |
| Jul 13, 2026 | 540.01 | 540.01 | 529.88 | 531.35 | 531.35 | -0.26% | 9 |
| Jul 10, 2026 | 565.00 | 565.00 | 531.26 | 532.72 | 532.72 | -3.76% | 10 |
| Jul 9, 2026 | 562.57 | 574.00 | 550.00 | 553.51 | 553.51 | 0.97% | 13 |
| Jul 8, 2026 | 562.05 | 562.05 | 540.00 | 548.20 | 548.20 | -0.28% | 45 |
| Jul 7, 2026 | 534.93 | 553.52 | 531.84 | 549.74 | 549.74 | 4.60% | 49 |
| Jul 6, 2026 | 514.39 | 531.00 | 514.39 | 525.55 | 525.55 | 0.61% | 10 |
| Jul 2, 2026 | 514.00 | 525.40 | 514.00 | 522.36 | 522.36 | -0.58% | 32 |
| Jul 1, 2026 | 542.00 | 546.00 | 525.01 | 525.42 | 525.42 | -1.72% | 2 |
| Jun 30, 2026 | 528.16 | 540.93 | 526.28 | 534.60 | 534.60 | 3.65% | 21 |
| Jun 29, 2026 | 526.00 | 526.00 | 507.51 | 515.77 | 515.77 | -1.94% | 110 |
| Jun 26, 2026 | 521.00 | 530.32 | 509.55 | 526.00 | 526.00 | 3.64% | 15 |
| Jun 25, 2026 | 506.00 | 521.00 | 505.05 | 507.52 | 507.52 | -2.26% | 32 |
| Jun 24, 2026 | 519.00 | 522.88 | 495.00 | 519.24 | 519.24 | 1.33% | 6 |
| Jun 23, 2026 | 505.05 | 520.07 | 505.05 | 512.40 | 512.40 | 0.83% | 35 |
| Jun 22, 2026 | 500.00 | 515.00 | 500.00 | 508.18 | 508.18 | 0.63% | 18 |
| Jun 18, 2026 | 515.54 | 517.09 | 495.00 | 505.00 | 505.00 | 0.41% | 14 |
| Jun 17, 2026 | 502.00 | 509.05 | 499.76 | 502.95 | 502.95 | -0.41% | 9 |
| Jun 16, 2026 | 510.00 | 510.05 | 498.20 | 505.00 | 505.00 | 1.45% | 8 |
| Jun 15, 2026 | 490.00 | 499.99 | 470.00 | 497.76 | 497.76 | 3.19% | 6 |
| Jun 12, 2026 | 474.26 | 482.99 | 471.91 | 482.37 | 482.37 | 1.76% | 3 |
| Jun 11, 2026 | 468.14 | 476.77 | 467.82 | 474.02 | 474.02 | -0.91% | 7 |
| Jun 10, 2026 | 484.80 | 485.50 | 471.57 | 478.37 | 478.37 | 0.71% | 2 |
| Jun 9, 2026 | 471.61 | 480.50 | 471.24 | 475.00 | 475.00 | 1.50% | 9 |
| Jun 8, 2026 | 473.27 | 495.00 | 468.00 | 468.00 | 468.00 | -4.33% | 10 |
| Jun 5, 2026 | 500.00 | 500.00 | 482.00 | 489.17 | 489.17 | -1.46% | 11 |
| Jun 4, 2026 | 495.27 | 497.42 | 486.00 | 496.40 | 496.40 | 3.97% | 7 |
| Jun 3, 2026 | 460.00 | 477.46 | 440.00 | 477.46 | 477.46 | 3.46% | 48 |
| Jun 2, 2026 | 474.00 | 478.00 | 460.83 | 461.51 | 461.51 | -4.68% | 129 |
| Jun 1, 2026 | 501.61 | 511.50 | 482.05 | 484.15 | 484.15 | -3.20% | 191 |