Madrigal Pharmaceuticals, Inc. (LON:0JXI)
London · Delayed Price · Currency is GBP · Price in USD 518.05
+2.72 (0.53%)
At close: Sep 25, 2026
LON:0JXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 525.00 | 525.00 | 511.53 | 512.42 | 512.42 | -0.56% | 4 |
| 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 |
| Aug 31, 2026 | 535.50 | 544.00 | 525.61 | 530.68 | 530.68 | -1.80% | 66 |
| Aug 28, 2026 | 550.00 | 550.00 | 533.87 | 540.40 | 540.40 | 0.25% | 4 |
| Aug 27, 2026 | 539.36 | 546.73 | 533.58 | 539.03 | 539.03 | 0.44% | 68 |
| Aug 26, 2026 | 513.66 | 538.50 | 509.22 | 536.65 | 536.65 | 4.21% | 90 |
| Aug 25, 2026 | 515.95 | 519.01 | 514.98 | 514.99 | 514.99 | 0.66% | 22 |
| Aug 24, 2026 | 533.78 | 533.78 | 509.00 | 511.62 | 511.62 | -2.65% | 10 |
| Aug 21, 2026 | 527.44 | 529.00 | 519.12 | 525.53 | 525.53 | 0.26% | 105 |
| Aug 20, 2026 | 519.53 | 540.00 | 519.53 | 524.18 | 524.18 | -1.91% | 17 |
| Aug 19, 2026 | 514.08 | 542.33 | 514.08 | 534.36 | 534.36 | 0.54% | 20 |
| Aug 18, 2026 | 521.19 | 533.80 | 514.00 | 531.51 | 531.51 | 2.65% | 13 |
| Aug 17, 2026 | 514.00 | 517.79 | 505.01 | 517.79 | 517.79 | 1.97% | 9 |
| Aug 14, 2026 | 522.89 | 522.89 | 495.43 | 507.81 | 507.81 | -1.59% | 9 |
| Aug 13, 2026 | 540.00 | 540.00 | 516.00 | 516.00 | 516.00 | -3.68% | 20 |
| Aug 12, 2026 | 540.00 | 543.52 | 534.10 | 535.73 | 535.73 | 0.93% | 62 |
| 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 |