Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
453.80
+20.91 (4.83%)
At close: Sep 8, 2025, 4:00 PM
453.23
-0.57 (-0.13%)
After-hours: Sep 8, 2025, 7:55 PM EDT
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 435.20 | 457.16 | 432.99 | 453.80 | 453.80 | 4.83% | 652,714 |
| 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 |
| Jul 18, 2025 | 350.00 | 351.20 | 331.24 | 334.13 | 334.13 | -4.19% | 326,009 |
| Jul 17, 2025 | 343.00 | 352.00 | 343.00 | 348.73 | 348.73 | 1.09% | 362,017 |
| Jul 16, 2025 | 327.15 | 357.91 | 327.15 | 344.97 | 344.97 | 10.87% | 1,301,584 |
| Jul 15, 2025 | 322.50 | 322.50 | 307.43 | 311.14 | 311.14 | -2.73% | 274,076 |
| Jul 14, 2025 | 315.04 | 327.59 | 314.57 | 319.87 | 319.87 | 1.40% | 317,105 |
| Jul 11, 2025 | 311.88 | 316.97 | 309.62 | 315.46 | 315.46 | 0.26% | 163,873 |
| Jul 10, 2025 | 308.46 | 314.86 | 305.02 | 314.64 | 314.64 | 1.96% | 188,652 |
| Jul 9, 2025 | 290.61 | 310.00 | 290.61 | 308.59 | 308.59 | 7.33% | 352,030 |
| Jul 8, 2025 | 289.53 | 292.29 | 285.00 | 287.52 | 287.52 | -0.57% | 250,717 |
| Jul 7, 2025 | 297.81 | 297.81 | 284.02 | 289.17 | 289.17 | -3.25% | 177,837 |
| Jul 3, 2025 | 302.01 | 304.00 | 298.00 | 298.87 | 298.87 | -0.43% | 108,674 |
| Jul 2, 2025 | 299.52 | 311.21 | 295.43 | 300.15 | 300.15 | - | 340,923 |
| Jul 1, 2025 | 300.01 | 301.39 | 291.45 | 300.16 | 300.16 | -0.82% | 217,851 |
| Jun 30, 2025 | 303.09 | 308.92 | 299.21 | 302.64 | 302.64 | 0.63% | 271,309 |
| Jun 27, 2025 | 301.54 | 314.22 | 295.62 | 300.75 | 300.75 | 0.41% | 540,468 |