Madrigal Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	447.96	454.98	442.40	447.72	447.72	1.49%	222,251
Mar 20, 2026	454.81	466.90	438.87	441.16	441.16	-2.88%	554,435
Mar 19, 2026	442.64	460.00	439.68	454.22	454.22	2.76%	280,399
Mar 18, 2026	440.00	446.18	427.76	442.00	442.00	-0.27%	314,202
Mar 17, 2026	440.02	452.20	440.02	443.18	443.18	0.53%	193,899
Mar 16, 2026	446.84	455.00	440.00	440.83	440.83	-0.90%	345,481
Mar 13, 2026	440.64	448.07	434.30	444.83	444.83	1.39%	220,732
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%	281,252
Mar 10, 2026	433.04	443.42	430.21	432.78	432.78	-0.10%	254,462
Mar 9, 2026	429.42	438.84	418.72	433.20	433.20	0.09%	288,833
Mar 6, 2026	431.65	439.43	421.88	432.83	432.83	-1.48%	440,075
Mar 5, 2026	434.50	444.43	426.97	439.34	439.34	1.04%	275,356
Mar 4, 2026	429.86	443.61	423.98	434.80	434.80	2.10%	264,668
Mar 3, 2026	428.69	433.56	416.21	425.85	425.85	-2.24%	287,826
Mar 2, 2026	430.23	438.73	421.45	435.62	435.62	0.84%	217,649
Feb 27, 2026	441.33	442.50	430.01	432.00	432.00	-3.11%	382,433
Feb 26, 2026	437.20	448.13	430.00	445.85	445.85	2.49%	337,876
Feb 25, 2026	440.00	447.01	434.67	435.01	435.01	-1.13%	325,493
Feb 24, 2026	437.92	452.30	431.14	440.00	440.00	0.50%	270,368
Feb 23, 2026	424.20	440.99	424.20	437.79	437.79	0.64%	535,337
Feb 20, 2026	435.01	448.15	424.49	435.01	435.01	-0.43%	468,902
Feb 19, 2026	452.02	461.98	427.78	436.87	436.87	-11.11%	1,227,604
Feb 18, 2026	486.71	498.10	480.00	491.49	491.49	0.86%	307,858
Feb 17, 2026	462.37	495.00	462.04	487.32	487.32	4.87%	403,063
Feb 13, 2026	474.31	482.99	458.07	464.71	464.71	-1.92%	245,690
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%	271,569
Feb 10, 2026	488.30	499.55	475.34	478.83	478.83	-1.93%	427,740
Feb 9, 2026	477.60	490.50	471.39	488.26	488.26	2.23%	397,875
Feb 6, 2026	475.69	482.88	465.20	477.60	477.60	3.06%	338,614
Feb 5, 2026	478.90	486.88	458.00	463.42	463.42	-3.17%	381,967
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%	256,798
Jan 30, 2026	489.75	497.54	480.02	489.31	489.31	-1.09%	264,261
Jan 29, 2026	497.38	500.15	485.96	494.69	494.69	-0.37%	239,392
Jan 28, 2026	504.36	506.40	492.00	496.54	496.54	-0.77%	180,944
Jan 27, 2026	495.03	501.68	487.88	500.39	500.39	0.24%	244,196
Jan 26, 2026	476.71	502.36	474.86	499.17	499.17	3.90%	314,330
Jan 23, 2026	497.32	499.00	465.98	480.45	480.45	-3.53%	434,360
Jan 22, 2026	496.97	504.00	492.01	498.04	498.04	0.22%	220,548
Jan 21, 2026	498.30	505.00	492.69	496.97	496.97	-1.58%	294,647
Jan 20, 2026	491.94	506.61	483.55	504.95	504.95	0.65%	222,653
Jan 16, 2026	495.75	511.94	492.50	501.68	501.68	1.17%	276,248
Jan 15, 2026	503.65	510.50	495.36	495.88	495.88	-1.85%	217,630
Jan 14, 2026	492.60	508.76	487.19	505.23	505.23	2.29%	346,613
Jan 13, 2026	511.57	514.36	493.19	493.90	493.90	-3.26%	430,210
Jan 12, 2026	513.87	517.71	504.49	510.53	510.53	-0.69%	297,332
Jan 9, 2026	554.99	555.10	511.03	514.06	514.06	-7.58%	703,253