Skip to main content
logo
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
421.60
-7.58 (-1.77%)
At close: Oct 29, 2025, 4:00 PM EDT
410.73
-10.87 (-2.58%)
After-hours: Oct 29, 2025, 4:33 PM EDT

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025427.07434.48393.61421.60--1.77%664,340
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
Oct 20, 2025442.97442.97418.56439.97439.970.24%278,980
Oct 17, 2025434.95440.17427.52438.90438.90-0.73%202,060
Oct 16, 2025433.45449.02433.45442.13442.132.00%272,416
Oct 15, 2025444.33451.41425.02433.45433.45-0.84%262,987
Oct 14, 2025426.56439.45420.02437.10437.102.19%241,692
Oct 13, 2025427.07430.75420.00427.73427.73-0.44%280,778
Oct 10, 2025428.71445.00416.29429.60429.600.30%419,302
Oct 9, 2025433.96443.60425.60428.30428.30-1.98%299,459
Oct 8, 2025444.09444.09435.21436.95436.950.15%178,474
Oct 7, 2025441.12444.14433.00436.28436.28-1.36%240,958
Oct 6, 2025446.25449.33435.70442.31442.31-0.16%257,877
Oct 3, 2025446.23453.58442.74443.01443.01-1.47%219,954
Oct 2, 2025447.93462.88446.63449.64449.640.11%261,049
Oct 1, 2025450.65463.63448.99449.14449.14-2.08%267,217
Sep 30, 2025442.41460.22438.98458.66458.663.51%465,910
Sep 29, 2025427.85448.69417.70443.10443.104.45%327,876
Sep 26, 2025425.70428.25419.41424.23424.230.29%375,924
Sep 25, 2025424.82429.13421.07422.99422.99-0.90%185,663
Sep 24, 2025445.92448.79425.80426.84426.84-3.72%259,157
Sep 23, 2025441.56452.01439.97443.33443.330.74%260,747
Sep 22, 2025436.16444.32434.00440.07440.070.03%224,094
Sep 19, 2025442.06447.57435.41439.93439.93-0.19%689,967
Sep 18, 2025422.07444.27422.07440.75440.755.59%475,049
Sep 17, 2025426.65431.50415.53417.43417.43-2.25%286,268
Sep 16, 2025425.41428.28422.92427.05427.050.34%243,489
Sep 15, 2025428.11428.48418.36425.60425.60-1.53%265,385
Sep 12, 2025439.99440.90426.17432.22432.22-1.65%190,643
Sep 11, 2025429.78439.45425.00439.45439.452.17%224,028
Sep 10, 2025448.05450.23429.62430.11430.11-4.15%281,691
Sep 9, 2025450.31450.70441.20448.73448.73-1.12%324,301
Sep 8, 2025435.20457.16432.99453.80453.804.83%653,052
Sep 5, 2025435.99436.59428.00432.89432.890.39%281,201
Sep 4, 2025436.30438.74426.00431.21431.21-0.93%257,786
Sep 3, 2025435.49441.00422.02435.27435.27-0.19%369,169
Sep 2, 2025435.25443.00430.46436.11436.11-0.40%429,403
Aug 29, 2025436.67439.00429.23437.85437.850.16%304,215
Aug 28, 2025426.59438.30425.02437.17437.172.85%288,115
Aug 27, 2025424.53437.06422.47425.06425.060.05%397,960
Aug 26, 2025412.69426.73412.19424.86424.863.06%427,378
Aug 25, 2025415.74423.20410.10412.23412.23-0.59%248,847
Aug 22, 2025405.29419.99404.16414.68414.681.86%465,950
Aug 21, 2025397.35414.50392.97407.09407.093.94%594,130
Aug 20, 2025380.61393.77378.55391.66391.663.19%314,000