Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
443.10
+18.87 (4.45%)
At close: Sep 29, 2025, 4:00 PM EDT
443.50
+0.40 (0.09%)
After-hours: Sep 29, 2025, 4:45 PM EDT
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 427.85 | 448.69 | 417.70 | 443.10 | - | 4.45% | 327,430 |
| Sep 26, 2025 | 425.70 | 428.25 | 419.41 | 424.23 | 424.23 | 0.29% | 375,924 |
| Sep 25, 2025 | 424.82 | 429.13 | 421.07 | 422.99 | 422.99 | -0.90% | 185,663 |
| Sep 24, 2025 | 445.92 | 448.79 | 425.80 | 426.84 | 426.84 | -3.72% | 259,157 |
| Sep 23, 2025 | 441.56 | 452.01 | 439.97 | 443.33 | 443.33 | 0.74% | 260,747 |
| Sep 22, 2025 | 436.16 | 444.32 | 434.00 | 440.07 | 440.07 | 0.03% | 224,094 |
| Sep 19, 2025 | 442.06 | 447.57 | 435.41 | 439.93 | 439.93 | -0.19% | 689,967 |
| Sep 18, 2025 | 422.07 | 444.27 | 422.07 | 440.75 | 440.75 | 5.59% | 475,049 |
| Sep 17, 2025 | 426.65 | 431.50 | 415.53 | 417.43 | 417.43 | -2.25% | 286,268 |
| Sep 16, 2025 | 425.41 | 428.28 | 422.92 | 427.05 | 427.05 | 0.34% | 243,489 |
| Sep 15, 2025 | 428.11 | 428.48 | 418.36 | 425.60 | 425.60 | -1.53% | 265,385 |
| Sep 12, 2025 | 439.99 | 440.90 | 426.17 | 432.22 | 432.22 | -1.65% | 190,643 |
| Sep 11, 2025 | 429.78 | 439.45 | 425.00 | 439.45 | 439.45 | 2.17% | 224,028 |
| Sep 10, 2025 | 448.05 | 450.23 | 429.62 | 430.11 | 430.11 | -4.15% | 281,691 |
| Sep 9, 2025 | 450.31 | 450.70 | 441.20 | 448.73 | 448.73 | -1.12% | 324,301 |
| Sep 8, 2025 | 435.20 | 457.16 | 432.99 | 453.80 | 453.80 | 4.83% | 653,052 |
| Sep 5, 2025 | 435.99 | 436.59 | 428.00 | 432.89 | 432.89 | 0.39% | 281,201 |
| Sep 4, 2025 | 436.30 | 438.74 | 426.00 | 431.21 | 431.21 | -0.93% | 257,786 |
| Sep 3, 2025 | 435.49 | 441.00 | 422.02 | 435.27 | 435.27 | -0.19% | 369,169 |
| Sep 2, 2025 | 435.25 | 443.00 | 430.46 | 436.11 | 436.11 | -0.40% | 429,403 |
| Aug 29, 2025 | 436.67 | 439.00 | 429.23 | 437.85 | 437.85 | 0.16% | 304,215 |
| Aug 28, 2025 | 426.59 | 438.30 | 425.02 | 437.17 | 437.17 | 2.85% | 288,115 |
| Aug 27, 2025 | 424.53 | 437.06 | 422.47 | 425.06 | 425.06 | 0.05% | 397,960 |
| Aug 26, 2025 | 412.69 | 426.73 | 412.19 | 424.86 | 424.86 | 3.06% | 427,378 |
| Aug 25, 2025 | 415.74 | 423.20 | 410.10 | 412.23 | 412.23 | -0.59% | 248,847 |
| Aug 22, 2025 | 405.29 | 419.99 | 404.16 | 414.68 | 414.68 | 1.86% | 465,950 |
| Aug 21, 2025 | 397.35 | 414.50 | 392.97 | 407.09 | 407.09 | 3.94% | 594,130 |
| Aug 20, 2025 | 380.61 | 393.77 | 378.55 | 391.66 | 391.66 | 3.19% | 314,000 |
| Aug 19, 2025 | 388.31 | 391.27 | 374.50 | 379.55 | 379.55 | -3.04% | 549,145 |
| Aug 18, 2025 | 354.56 | 393.76 | 351.32 | 391.43 | 391.43 | 5.84% | 806,084 |
| Aug 15, 2025 | 370.00 | 371.40 | 360.00 | 369.84 | 369.84 | -0.41% | 264,063 |
| Aug 14, 2025 | 370.56 | 375.67 | 364.19 | 371.37 | 371.37 | -0.56% | 322,504 |
| Aug 13, 2025 | 360.00 | 375.06 | 357.76 | 373.46 | 373.46 | 4.03% | 731,334 |
| Aug 12, 2025 | 352.48 | 359.99 | 348.88 | 359.00 | 359.00 | 2.72% | 488,664 |
| Aug 11, 2025 | 344.31 | 352.48 | 342.73 | 349.50 | 349.50 | 1.09% | 274,015 |
| Aug 8, 2025 | 340.98 | 348.34 | 339.31 | 345.73 | 345.73 | 1.00% | 355,364 |
| Aug 7, 2025 | 338.09 | 346.50 | 333.24 | 342.29 | 342.29 | 1.24% | 381,471 |
| Aug 6, 2025 | 333.48 | 343.17 | 331.00 | 338.11 | 338.11 | -0.24% | 346,590 |
| Aug 5, 2025 | 350.00 | 350.00 | 314.80 | 338.91 | 338.91 | 8.59% | 1,233,153 |
| Aug 4, 2025 | 302.05 | 316.74 | 299.17 | 312.11 | 312.11 | 3.29% | 404,945 |
| Aug 1, 2025 | 298.79 | 308.52 | 298.00 | 302.17 | 302.17 | -0.11% | 236,792 |
| Jul 31, 2025 | 291.00 | 312.05 | 290.00 | 302.51 | 302.51 | 4.36% | 535,496 |
| Jul 30, 2025 | 297.00 | 302.00 | 286.44 | 289.88 | 289.88 | -1.54% | 535,428 |
| Jul 29, 2025 | 295.42 | 298.29 | 288.88 | 294.40 | 294.40 | 0.08% | 259,854 |
| Jul 28, 2025 | 299.57 | 305.59 | 293.85 | 294.16 | 294.16 | -1.42% | 292,481 |
| Jul 25, 2025 | 298.92 | 301.82 | 296.17 | 298.40 | 298.40 | -0.26% | 300,049 |
| Jul 24, 2025 | 309.83 | 312.00 | 298.79 | 299.17 | 299.17 | -2.47% | 360,084 |
| Jul 23, 2025 | 314.58 | 324.00 | 306.35 | 306.76 | 306.76 | -2.12% | 375,332 |
| Jul 22, 2025 | 329.50 | 332.75 | 312.50 | 313.40 | 313.40 | -5.30% | 583,523 |
| Jul 21, 2025 | 334.02 | 337.40 | 328.53 | 330.94 | 330.94 | -0.95% | 232,219 |