Skip to main content
logo
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
582.34
-1.39 (-0.24%)
At close: Dec 31, 2025, 4:00 PM EST
581.00
-1.34 (-0.23%)
After-hours: Dec 31, 2025, 7:13 PM EST

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025583.21592.72581.52582.34582.34-0.24%153,987
Dec 30, 2025588.39590.00578.00583.73583.73-0.97%139,196
Dec 29, 2025598.00599.98587.02589.47589.47-1.58%217,297
Dec 26, 2025608.34608.34597.70598.91598.91-0.65%97,631
Dec 24, 2025601.36615.00601.36602.82602.820.10%102,523
Dec 23, 2025597.61609.80593.00602.21602.21-0.10%214,020
Dec 22, 2025585.21609.98585.21602.83602.832.00%289,996
Dec 19, 2025552.42593.59551.38591.02591.028.56%949,048
Dec 18, 2025546.00555.50535.33544.41544.41-0.33%348,437
Dec 17, 2025551.90561.00544.85546.19546.19-1.51%239,774
Dec 16, 2025554.78560.00544.24554.57554.57-1.07%268,723
Dec 15, 2025571.84573.67552.75560.55560.55-1.91%244,759
Dec 12, 2025570.11577.21561.05571.44571.440.02%175,409
Dec 11, 2025559.13589.67554.00571.33571.333.41%292,477
Dec 10, 2025552.97555.39546.20552.47552.47-0.26%315,954
Dec 9, 2025565.80569.83550.70553.92553.92-2.58%287,859
Dec 8, 2025576.90576.97561.20568.57568.57-1.51%332,237
Dec 5, 2025585.39593.00573.00577.30577.30-1.52%220,886
Dec 4, 2025582.59594.27573.00586.21586.211.09%204,983
Dec 3, 2025579.67592.88570.50579.89579.891.18%264,526
Dec 2, 2025579.90598.77569.04573.15573.15-1.09%290,938
Dec 1, 2025593.82594.03577.59579.45579.45-2.94%298,162
Nov 28, 2025600.00605.00590.34596.98596.98-0.67%116,258
Nov 26, 2025592.04604.81585.09601.03601.031.52%254,376
Nov 25, 2025588.27594.46566.99592.04592.040.70%359,795
Nov 24, 2025547.96594.99545.00587.92587.927.29%762,692
Nov 21, 2025542.85565.15535.00547.96547.961.08%567,226
Nov 20, 2025562.71571.16540.01542.12542.12-2.43%270,698
Nov 19, 2025554.39570.24553.24555.60555.60-0.61%237,464
Nov 18, 2025545.38577.90545.38558.99558.991.01%353,058
Nov 17, 2025525.00555.12520.45553.42553.424.57%471,000
Nov 14, 2025509.50534.95505.00529.21529.212.77%263,414
Nov 13, 2025527.37531.00513.82514.93514.93-2.65%296,051
Nov 12, 2025536.39542.19520.00528.94528.94-2.32%452,769
Nov 11, 2025491.39544.25491.39541.50541.509.20%508,376
Nov 10, 2025498.00505.05486.04495.88495.881.35%324,312
Nov 7, 2025488.03494.55476.61489.26489.260.14%294,188
Nov 6, 2025471.22491.91471.22488.58488.582.67%397,829
Nov 5, 2025450.90496.98446.20475.87475.877.02%778,259
Nov 4, 2025406.22469.95405.00444.64444.647.83%1,249,060
Nov 3, 2025421.64430.50399.00412.35412.35-1.56%623,324
Oct 31, 2025428.50433.12410.50418.90418.90-2.02%385,618
Oct 30, 2025423.74434.98420.51427.52427.521.40%288,407
Oct 29, 2025427.07434.48393.61421.60421.60-1.77%668,131
Oct 28, 2025430.14435.00426.66429.18429.18-1.51%279,302
Oct 27, 2025423.61436.84423.61435.78435.783.39%261,762
Oct 24, 2025426.63429.98417.35421.50421.50-0.56%163,786
Oct 23, 2025415.96424.92415.00423.87423.871.90%232,494
Oct 22, 2025426.57430.25413.82415.95415.95-3.27%287,981
Oct 21, 2025435.86445.06427.06430.00430.00-2.27%249,800