Skip to main content
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
347.45
+18.21 (5.53%)
At close: Nov 22, 2024, 4:00 PM
348.99
+1.54 (0.44%)
After-hours: Nov 22, 2024, 4:29 PM EST

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024323.72351.07322.73347.45347.455.53%537,369
Nov 21, 2024318.42329.93315.15329.24329.243.83%423,638
Nov 20, 2024315.75323.99310.84317.09317.090.93%326,802
Nov 19, 2024305.00320.89304.35314.17314.173.52%380,892
Nov 18, 2024290.25308.43288.80303.49303.495.17%467,873
Nov 15, 2024303.29303.29272.72288.58288.58-4.66%945,981
Nov 14, 2024310.94315.56302.54302.67302.67-3.96%405,256
Nov 13, 2024342.58342.58314.02315.15315.15-7.05%505,186
Nov 12, 2024335.57341.19327.41339.04339.04-0.18%374,182
Nov 11, 2024357.42357.81338.03339.66339.66-3.15%331,689
Nov 8, 2024356.71357.05343.00350.70350.70-1.17%454,434
Nov 7, 2024339.38368.29337.50354.85354.854.92%675,804
Nov 6, 2024341.59345.04327.69338.22338.220.18%592,443
Nov 5, 2024331.00337.63316.67337.61337.611.90%773,478
Nov 4, 2024320.00337.44310.02331.32331.323.67%1,041,444
Nov 1, 2024274.98321.19262.85319.58319.5823.23%3,056,529
Oct 31, 2024245.66263.54238.04259.34259.3420.10%1,353,567
Oct 30, 2024214.85218.40213.71215.93215.93-0.85%311,898
Oct 29, 2024215.04218.43214.20217.79217.790.36%215,544
Oct 28, 2024210.32217.19210.32217.00217.003.00%209,211
Oct 25, 2024203.18213.00203.18210.67210.673.78%565,768
Oct 24, 2024201.93205.59201.22202.99202.990.25%265,073
Oct 23, 2024204.44204.44200.63202.48202.48-0.55%329,038
Oct 22, 2024208.20209.40202.42203.59203.59-2.54%332,917
Oct 21, 2024213.01213.02208.15208.89208.89-2.59%165,177
Oct 18, 2024212.20217.29211.19214.44214.441.89%226,635
Oct 17, 2024214.90216.77208.53210.47210.47-2.38%219,747
Oct 16, 2024217.38217.50214.58215.60215.60-0.26%240,615
Oct 15, 2024216.00218.55214.00216.17216.170.34%329,918
Oct 14, 2024213.07216.25211.30215.43215.430.60%163,182
Oct 11, 2024210.58215.98208.58214.15214.151.70%274,798
Oct 10, 2024209.13215.62207.26210.58210.58-0.14%191,147
Oct 9, 2024215.01216.62204.67210.88210.88-2.72%355,287
Oct 8, 2024214.80221.30214.68216.77216.770.90%472,090
Oct 7, 2024209.30217.70206.73214.83214.833.08%470,589
Oct 4, 2024207.69210.03205.87208.41208.410.89%256,650
Oct 3, 2024207.17209.68204.58206.58206.58-1.23%179,618
Oct 2, 2024208.19213.09206.79209.15209.15-0.09%242,814
Oct 1, 2024212.22212.90205.28209.33209.33-1.36%236,183
Sep 30, 2024211.60218.74208.94212.22212.22-0.10%473,298
Sep 27, 2024216.10216.31211.00212.43212.43-0.69%253,578
Sep 26, 2024219.08219.08210.66213.90213.90-1.07%278,081
Sep 25, 2024223.54223.54215.94216.21216.21-3.08%314,748
Sep 24, 2024225.80227.21221.81223.07223.07-1.17%201,881
Sep 23, 2024234.50240.37224.37225.72225.72-3.33%200,139
Sep 20, 2024243.47244.23233.00233.49233.49-3.62%530,021
Sep 19, 2024238.11248.19233.50242.25242.253.90%288,405
Sep 18, 2024233.76239.53230.72233.16233.16-0.09%203,673
Sep 17, 2024235.35240.04232.40233.36233.36-0.01%179,933
Sep 16, 2024241.56241.63232.41233.39233.39-3.48%195,897
Sep 13, 2024235.32245.75235.32241.80241.803.00%195,775
Sep 12, 2024230.20238.41230.02234.76234.760.76%112,238
Sep 11, 2024235.36236.11230.56233.00233.00-1.14%195,649
Sep 10, 2024239.03239.03232.00235.69235.69-1.26%201,232
Sep 9, 2024244.78247.60233.81238.69238.69-2.13%257,445
Sep 6, 2024249.62249.62241.64243.89243.89-0.86%222,463
Sep 5, 2024246.24248.55241.97246.00246.000.27%210,786
Sep 4, 2024236.40245.59233.23245.34245.343.78%158,679
Sep 3, 2024246.32250.00232.77236.40236.40-4.34%348,495
Aug 30, 2024250.19250.19243.50247.13247.13-0.64%203,778
Aug 29, 2024251.08252.00247.00248.72248.72-0.83%211,209
Aug 28, 2024254.87254.87249.65250.79250.79-1.58%148,078
Aug 27, 2024255.51256.00249.94254.81254.81-0.39%142,210
Aug 26, 2024255.88256.00252.75255.80255.801.21%123,968
Aug 23, 2024247.50254.00247.38252.74252.741.63%160,168
Aug 22, 2024256.85256.85247.39248.68248.68-2.92%167,961
Aug 21, 2024260.00262.25252.27256.17256.17-1.16%292,365
Aug 20, 2024256.45259.17251.44259.17259.170.95%177,057
Aug 19, 2024250.18257.31249.21256.73256.732.36%269,201
Aug 16, 2024245.97251.47243.03250.81250.812.58%202,855
Aug 15, 2024248.26248.26243.12244.50244.500.50%162,223
Aug 14, 2024244.86245.47241.76243.28243.28-0.15%208,959
Aug 13, 2024243.56245.61241.50243.64243.640.64%184,214
Aug 12, 2024238.03246.68234.02242.09242.092.15%245,382
Aug 9, 2024243.87245.91234.02237.00237.00-2.73%483,500
Aug 8, 2024241.18244.05231.67243.64243.644.08%554,300
Aug 7, 2024249.00249.00225.51234.08234.08-12.18%1,369,725
Aug 6, 2024260.97274.04254.53266.56266.562.74%277,394
Aug 5, 2024254.39267.51252.56259.45259.45-5.78%359,077
Aug 2, 2024272.02277.48267.19275.36275.36-1.12%207,213
Aug 1, 2024283.89290.93275.45278.48278.48-2.17%259,123
Jul 31, 2024284.42287.98277.31284.66284.661.67%259,167
Jul 30, 2024275.25281.50270.77279.99279.991.93%184,370
Jul 29, 2024284.29285.94274.17274.69274.69-3.44%180,372
Jul 26, 2024287.67289.91276.63284.49284.490.36%167,769
Jul 25, 2024282.09288.80277.24283.46283.460.50%260,854
Jul 24, 2024277.00288.20277.00282.05282.050.90%207,353
Jul 23, 2024286.24287.03277.52279.53279.53-2.63%211,717
Jul 22, 2024288.08293.00281.86287.07287.07-0.06%192,490
Jul 19, 2024281.33297.25280.04287.24287.242.91%484,944
Jul 18, 2024271.57284.24268.83279.13279.133.61%373,915
Jul 17, 2024270.00283.98265.36269.40269.40-1.58%356,999
Jul 16, 2024281.77286.01273.42273.72273.72-2.23%307,171
Jul 15, 2024286.56287.50275.94279.95279.95-2.07%370,030
Jul 12, 2024292.37298.00280.60285.86285.86-1.54%419,353
Jul 11, 2024290.99293.27280.02290.32290.322.09%341,573
Jul 10, 2024294.62294.62283.02284.37284.37-2.93%169,469
Jul 9, 2024289.75295.48288.21292.96292.960.76%215,974
Jul 8, 2024278.88292.07277.48290.74290.745.13%356,142
Jul 5, 2024271.75278.44269.01276.55276.551.80%147,307