Skip to main content
logo
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
501.74
-3.21 (-0.64%)
Jan 21, 2026, 3:10 PM EST - Market open

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026498.30504.42492.69504.06--0.18%108,961
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
Dec 16, 2025554.78560.00544.24554.57554.57-1.07%270,722
Dec 15, 2025571.84573.67552.75560.55560.55-1.91%245,801
Dec 12, 2025570.11577.21561.05571.44571.440.02%177,491
Dec 11, 2025559.13589.67554.00571.33571.333.41%292,477
Dec 10, 2025552.97555.39546.20552.47552.47-0.26%315,988
Dec 9, 2025565.80569.83550.70553.92553.92-2.58%287,945
Dec 8, 2025576.90576.97561.20568.57568.57-1.51%333,215
Dec 5, 2025585.39593.00573.00577.30577.30-1.52%220,906
Dec 4, 2025582.59594.27573.00586.21586.211.09%219,569
Dec 3, 2025579.67592.88570.50579.89579.891.18%264,717
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