Skip to main content
logo
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
435.62
+3.62 (0.84%)
At close: Mar 2, 2026, 4:00 PM EST
433.00
-2.62 (-0.60%)
Pre-market: Mar 3, 2026, 9:19 AM EST

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026430.23438.73421.45435.62435.620.84%217,649
Feb 27, 2026441.33442.50430.01432.00432.00-3.11%382,433
Feb 26, 2026437.20448.13430.00445.85445.852.49%337,876
Feb 25, 2026440.00447.01434.67435.01435.01-1.13%325,493
Feb 24, 2026437.92452.30431.14440.00440.000.50%270,368
Feb 23, 2026424.20440.99424.20437.79437.790.64%535,337
Feb 20, 2026435.01448.15424.49435.01435.01-0.43%468,902
Feb 19, 2026452.02461.98427.78436.87436.87-11.11%1,227,604
Feb 18, 2026486.71498.10480.00491.49491.490.86%307,858
Feb 17, 2026462.37495.00462.04487.32487.324.87%403,063
Feb 13, 2026474.31482.99458.07464.71464.71-1.92%245,690
Feb 12, 2026483.90484.25468.08473.79473.79-1.50%256,434
Feb 11, 2026483.03483.03463.53481.00481.000.45%271,569
Feb 10, 2026488.30499.55475.34478.83478.83-1.93%427,740
Feb 9, 2026477.60490.50471.39488.26488.262.23%397,875
Feb 6, 2026475.69482.88465.20477.60477.603.06%338,614
Feb 5, 2026478.90486.88458.00463.42463.42-3.17%381,967
Feb 4, 2026478.75482.06472.52478.61478.61-0.80%350,267
Feb 3, 2026486.17491.29467.86482.45482.45-1.49%339,931
Feb 2, 2026483.11497.73481.02489.73489.730.09%256,798
Jan 30, 2026489.75497.54480.02489.31489.31-1.09%264,261
Jan 29, 2026497.38500.15485.96494.69494.69-0.37%239,392
Jan 28, 2026504.36506.40492.00496.54496.54-0.77%180,944
Jan 27, 2026495.03501.68487.88500.39500.390.24%244,196
Jan 26, 2026476.71502.36474.86499.17499.173.90%314,330
Jan 23, 2026497.32499.00465.98480.45480.45-3.53%434,360
Jan 22, 2026496.97504.00492.01498.04498.040.22%220,548
Jan 21, 2026498.30505.00492.69496.97496.97-1.58%294,647
Jan 20, 2026491.94506.61483.55504.95504.950.65%222,653
Jan 16, 2026495.75511.94492.50501.68501.681.17%276,248
Jan 15, 2026503.65510.50495.36495.88495.88-1.85%217,630
Jan 14, 2026492.60508.76487.19505.23505.232.29%346,613
Jan 13, 2026511.57514.36493.19493.90493.90-3.26%430,210
Jan 12, 2026513.87517.71504.49510.53510.53-0.69%297,332
Jan 9, 2026554.99555.10511.03514.06514.06-7.58%703,253
Jan 8, 2026559.91568.00547.80556.22556.22-0.88%264,487
Jan 7, 2026560.87589.98558.29561.13561.130.56%402,084
Jan 6, 2026575.02578.50532.45558.01558.01-5.16%732,348
Jan 5, 2026592.21592.99572.52588.40588.40-0.92%341,503
Jan 2, 2026582.02598.79580.00593.87593.871.98%281,989
Dec 31, 2025583.21592.72581.52582.34582.34-0.24%155,807
Dec 30, 2025588.39590.00578.00583.73583.73-0.97%139,211
Dec 29, 2025598.00599.98587.02589.47589.47-1.58%293,651
Dec 26, 2025608.34608.34597.70598.91598.91-0.65%97,809
Dec 24, 2025601.36615.00601.36602.82602.820.10%103,015
Dec 23, 2025597.61609.80593.00602.21602.21-0.10%214,052
Dec 22, 2025585.21609.98585.21602.83602.832.00%329,486
Dec 19, 2025552.42593.59551.38591.02591.028.56%967,681
Dec 18, 2025546.00555.50535.33544.41544.41-0.33%348,438
Dec 17, 2025551.90561.00544.85546.19546.19-1.51%239,776