Madrigal Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	525.00	526.50	507.54	519.61	519.61	-0.89%	294,616
Apr 9, 2026	516.96	525.99	510.64	524.30	524.30	0.88%	268,889
Apr 8, 2026	514.83	521.00	503.93	519.75	519.75	1.54%	345,585
Apr 7, 2026	527.96	530.59	504.70	511.89	511.89	-4.12%	347,551
Apr 6, 2026	538.36	547.18	530.41	533.88	533.88	-2.38%	293,916
Apr 2, 2026	531.19	547.98	522.49	546.89	546.89	3.22%	343,939
Apr 1, 2026	531.32	545.26	525.00	529.84	529.84	1.22%	422,834
Mar 31, 2026	514.64	538.80	510.40	523.47	523.47	3.59%	505,823
Mar 30, 2026	511.00	522.00	502.14	505.34	505.34	-1.05%	372,693
Mar 27, 2026	515.70	523.34	498.03	510.68	510.68	-1.56%	487,193
Mar 26, 2026	457.29	572.20	455.56	518.76	518.76	12.30%	1,373,753
Mar 25, 2026	448.79	471.72	448.49	461.93	461.93	3.80%	303,515
Mar 24, 2026	445.00	449.14	437.05	445.04	445.04	-0.60%	234,716
Mar 23, 2026	447.96	454.98	442.40	447.72	447.72	1.49%	222,397
Mar 20, 2026	454.81	466.90	438.87	441.16	441.16	-2.88%	574,111
Mar 19, 2026	442.64	460.00	439.68	454.22	454.22	2.76%	281,945
Mar 18, 2026	440.00	446.18	427.76	442.00	442.00	-0.27%	315,014
Mar 17, 2026	440.02	452.20	440.02	443.18	443.18	0.53%	194,155
Mar 16, 2026	446.84	455.00	440.00	440.83	440.83	-0.90%	360,238
Mar 13, 2026	440.64	448.07	434.30	444.83	444.83	1.39%	220,755
Mar 12, 2026	427.28	441.37	421.55	438.73	438.73	1.67%	288,029
Mar 11, 2026	427.95	438.00	426.04	431.53	431.53	-0.29%	281,270
Mar 10, 2026	433.04	443.42	430.21	432.78	432.78	-0.10%	254,464
Mar 9, 2026	429.42	438.84	418.72	433.20	433.20	0.09%	288,858
Mar 6, 2026	431.65	439.43	421.88	432.83	432.83	-1.48%	476,025
Mar 5, 2026	434.50	444.43	426.97	439.34	439.34	1.04%	275,373
Mar 4, 2026	429.86	443.61	423.98	434.80	434.80	2.10%	265,111
Mar 3, 2026	428.69	433.56	416.21	425.85	425.85	-2.24%	287,865
Mar 2, 2026	430.23	438.73	421.45	435.62	435.62	0.84%	217,954
Feb 27, 2026	441.33	442.50	430.01	432.00	432.00	-3.11%	407,556
Feb 26, 2026	437.20	448.13	430.00	445.85	445.85	2.49%	338,001
Feb 25, 2026	440.00	447.01	434.67	435.01	435.01	-1.13%	474,570
Feb 24, 2026	437.92	452.30	431.14	440.00	440.00	0.50%	311,874
Feb 23, 2026	424.20	440.99	424.20	437.79	437.79	0.64%	540,192
Feb 20, 2026	435.01	448.15	424.49	435.01	435.01	-0.43%	468,970
Feb 19, 2026	452.02	461.98	427.78	436.87	436.87	-11.11%	1,228,060
Feb 18, 2026	486.71	498.10	480.00	491.49	491.49	0.86%	316,817
Feb 17, 2026	462.37	495.00	462.04	487.32	487.32	4.87%	403,068
Feb 13, 2026	474.31	482.99	458.07	464.71	464.71	-1.92%	245,800
Feb 12, 2026	483.90	484.25	468.08	473.79	473.79	-1.50%	256,434
Feb 11, 2026	483.03	483.03	463.53	481.00	481.00	0.45%	298,176
Feb 10, 2026	488.30	499.55	475.34	478.83	478.83	-1.93%	432,160
Feb 9, 2026	477.60	490.50	471.39	488.26	488.26	2.23%	397,913
Feb 6, 2026	475.69	482.88	465.20	477.60	477.60	3.06%	338,615
Feb 5, 2026	478.90	486.88	458.00	463.42	463.42	-3.17%	382,883
Feb 4, 2026	478.75	482.06	472.52	478.61	478.61	-0.80%	350,267
Feb 3, 2026	486.17	491.29	467.86	482.45	482.45	-1.49%	339,931
Feb 2, 2026	483.11	497.73	481.02	489.73	489.73	0.09%	256,922
Jan 30, 2026	489.75	497.54	480.02	489.31	489.31	-1.09%	668,552
Jan 29, 2026	497.38	500.15	485.96	494.69	494.69	-0.37%	264,611