Madrigal Pharmaceuticals, Inc. (LON:0JXI)
London · Delayed Price · Currency is GBP · Price in USD 496.40
+18.94 (3.97%)
At close: Jun 4, 2026
LON:0JXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 526.00 | 526.00 | 498.35 | 500.16 | 500.16 | -4.68% | 20 |
| May 28, 2026 | 523.96 | 534.01 | 515.00 | 524.72 | 524.72 | -0.82% | 12 |
| May 27, 2026 | 521.15 | 535.00 | 521.15 | 529.04 | 529.04 | 1.34% | 43 |
| May 26, 2026 | 508.00 | 525.00 | 508.00 | 522.02 | 522.02 | 0.18% | 18 |
| May 22, 2026 | 518.05 | 521.08 | 506.00 | 521.08 | 521.08 | 0.82% | 9 |
| May 21, 2026 | 519.99 | 519.99 | 505.00 | 516.84 | 516.84 | 1.20% | 3 |
| May 20, 2026 | 525.00 | 525.00 | 508.00 | 510.73 | 510.73 | -1.25% | 24 |
| May 19, 2026 | 512.00 | 536.00 | 512.00 | 517.19 | 517.19 | 1.26% | 32 |
| May 18, 2026 | 518.00 | 524.36 | 506.23 | 510.75 | 510.75 | -4.12% | 30 |
| May 15, 2026 | 543.00 | 549.89 | 529.13 | 532.68 | 532.68 | -1.77% | 20 |
| May 14, 2026 | 508.08 | 545.74 | 508.08 | 542.30 | 542.30 | 5.30% | 1 |
| May 13, 2026 | 508.84 | 515.02 | 508.40 | 515.02 | 515.02 | 3.56% | 20 |
| May 12, 2026 | 489.00 | 503.49 | 489.00 | 497.31 | 497.31 | 0.01% | 124 |
| May 11, 2026 | 524.09 | 525.11 | 497.27 | 497.27 | 497.27 | -3.81% | 8 |
| May 8, 2026 | 523.00 | 540.00 | 516.96 | 516.96 | 516.96 | -1.00% | 30 |
| May 7, 2026 | 542.00 | 542.00 | 520.03 | 522.20 | 522.20 | -1.17% | 44 |
| May 6, 2026 | 514.97 | 551.44 | 508.00 | 528.36 | 528.36 | 4.45% | 357 |
| May 5, 2026 | 523.00 | 524.89 | 498.58 | 505.83 | 505.83 | -2.51% | 48 |
| May 4, 2026 | 505.61 | 521.51 | 505.61 | 518.85 | 518.85 | 0.41% | 47 |
| May 1, 2026 | 518.65 | 530.38 | 508.80 | 516.71 | 516.71 | 0.01% | 6 |
| Apr 30, 2026 | 518.58 | 526.46 | 500.01 | 516.65 | 516.65 | 1.17% | 3 |
| Apr 29, 2026 | 516.66 | 516.66 | 510.65 | 510.65 | 510.65 | -1.30% | 9 |
| Apr 28, 2026 | 528.00 | 538.50 | 516.55 | 517.35 | 517.35 | -0.96% | 13 |
| Apr 27, 2026 | 513.00 | 523.47 | 508.49 | 522.35 | 522.35 | -0.53% | 337 |
| Apr 24, 2026 | 527.50 | 527.50 | 504.22 | 525.13 | 525.13 | 0.57% | 16 |
| Apr 23, 2026 | 527.69 | 539.00 | 517.09 | 522.17 | 522.17 | -1.56% | 84 |
| Apr 22, 2026 | 522.00 | 535.00 | 522.00 | 530.44 | 530.44 | 0.12% | 16 |
| Apr 21, 2026 | 535.00 | 535.00 | 515.68 | 529.79 | 529.79 | 0.42% | 5 |
| Apr 20, 2026 | 513.00 | 534.00 | 513.00 | 527.55 | 527.55 | -0.99% | 10 |
| Apr 17, 2026 | 541.39 | 541.39 | 528.23 | 532.83 | 532.83 | 2.37% | 4 |
| Apr 16, 2026 | 519.99 | 525.00 | 515.55 | 520.48 | 520.48 | 0.96% | 57 |
| Apr 15, 2026 | 536.00 | 536.00 | 512.26 | 515.51 | 515.51 | -2.73% | 49 |
| Apr 14, 2026 | 518.80 | 541.52 | 511.00 | 529.98 | 529.98 | 1.21% | 67 |
| Apr 13, 2026 | 524.22 | 531.30 | 515.33 | 523.63 | 523.63 | 2.15% | 5 |
| Apr 10, 2026 | 527.00 | 527.00 | 509.09 | 512.59 | 512.59 | -1.73% | 43 |
| Apr 9, 2026 | 521.96 | 524.69 | 502.67 | 521.59 | 521.59 | 0.91% | 31 |
| Apr 8, 2026 | 530.00 | 530.00 | 504.75 | 516.90 | 516.90 | 1.04% | 41 |
| Apr 7, 2026 | 530.00 | 543.01 | 511.42 | 511.58 | 511.58 | -3.67% | 92 |
| Apr 2, 2026 | 530.00 | 540.01 | 518.99 | 531.05 | 531.05 | 0.17% | 20 |
| Apr 1, 2026 | 534.67 | 542.00 | 525.50 | 530.17 | 530.17 | -0.73% | 19 |
| Mar 31, 2026 | 515.00 | 538.00 | 515.00 | 534.05 | 534.05 | 5.63% | 377 |
| Mar 30, 2026 | 492.87 | 524.00 | 492.87 | 505.60 | 505.60 | -1.82% | 113 |
| Mar 27, 2026 | 521.67 | 526.12 | 505.00 | 514.95 | 514.95 | 2.99% | 221 |
| Mar 26, 2026 | 456.91 | 571.00 | 456.91 | 500.01 | 500.01 | 6.05% | 167 |
| Mar 25, 2026 | 450.00 | 471.50 | 437.08 | 471.50 | 471.50 | 6.02% | 49 |