Skip to main content
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
323.00
-2.47 (-0.76%)
At close: Feb 4, 2025, 4:00 PM
324.30
+1.30 (0.40%)
After-hours: Feb 4, 2025, 6:47 PM EST

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025325.89334.03322.00323.00323.00-0.76%501,285
Feb 3, 2025325.86335.57322.00325.47325.47-2.79%313,205
Jan 31, 2025339.52347.20334.02334.80334.80-1.03%262,018
Jan 30, 2025333.01342.00324.47338.29338.293.66%367,164
Jan 29, 2025324.50327.28320.62326.33326.33-0.31%243,324
Jan 28, 2025317.38328.50311.64327.35327.355.28%385,852
Jan 27, 2025304.00314.59300.00310.92310.92-5.25%558,426
Jan 24, 2025337.56343.54324.04328.14328.14-3.53%493,383
Jan 23, 2025324.75346.04313.72340.14340.144.75%662,774
Jan 22, 2025309.63324.98309.47324.71324.715.74%456,084
Jan 21, 2025293.23308.46282.88307.08307.084.58%489,602
Jan 17, 2025273.61301.44270.51293.64293.647.64%866,116
Jan 16, 2025275.00277.50266.52272.79272.79-0.59%384,861
Jan 15, 2025280.83282.05266.44274.41274.410.11%768,870
Jan 14, 2025304.80305.00273.85274.12274.12-9.74%577,128
Jan 13, 2025334.59334.59282.68303.71303.71-10.39%1,009,308
Jan 10, 2025323.05343.97323.02338.91338.911.66%449,256
Jan 8, 2025320.65337.06319.01333.39333.393.14%424,761
Jan 7, 2025322.17325.00315.02323.24323.240.76%173,864
Jan 6, 2025318.49323.48312.07320.81320.810.35%203,077
Jan 3, 2025315.41322.48315.41319.69319.691.88%219,459
Jan 2, 2025310.71320.41309.54313.78313.781.69%311,016
Dec 31, 2024316.27316.98305.02308.57308.57-0.98%198,732
Dec 30, 2024308.73315.28306.02311.62311.62-0.48%251,366
Dec 27, 2024310.00317.67308.12313.11313.11-0.30%327,585
Dec 26, 2024310.17314.64308.63314.04314.040.65%201,725
Dec 24, 2024310.55313.96307.74312.00312.000.36%108,171
Dec 23, 2024310.81311.18302.16310.87310.870.79%235,980
Dec 20, 2024294.00312.52293.00308.44308.445.12%716,856
Dec 19, 2024295.00300.25290.80293.41293.410.22%389,282
Dec 18, 2024306.30310.00289.80292.76292.76-4.35%447,686
Dec 17, 2024306.38315.09305.00306.08306.08-1.58%466,030
Dec 16, 2024305.94312.28301.93310.99310.992.13%271,204
Dec 13, 2024301.12308.65295.02304.50304.500.67%322,691
Dec 12, 2024306.21311.77302.47302.47302.47-1.33%321,221
Dec 11, 2024315.87315.87306.00306.55306.55-1.99%237,248
Dec 10, 2024321.31323.75311.57312.77312.77-1.78%207,523
Dec 9, 2024319.19324.24308.55318.44318.44-0.75%295,358
Dec 6, 2024310.96321.99310.96320.84320.842.49%315,808
Dec 5, 2024320.06321.14309.00313.05313.05-1.70%287,507
Dec 4, 2024320.79328.17316.18318.48318.48-0.90%271,395
Dec 3, 2024318.00323.07314.36321.36321.360.88%424,926
Dec 2, 2024325.36329.18317.64318.55318.55-2.94%295,772
Nov 29, 2024331.02331.15323.50328.19328.19-0.98%189,365
Nov 27, 2024336.45336.45327.50331.45331.45-1.57%302,691
Nov 26, 2024347.04347.06329.67336.74336.74-2.45%383,169
Nov 25, 2024347.34351.81340.43345.18345.18-0.65%431,978
Nov 22, 2024323.72351.07322.73347.45347.455.53%538,342
Nov 21, 2024318.42329.93315.15329.24329.243.83%423,638
Nov 20, 2024315.75323.99310.84317.09317.090.93%326,802
Nov 19, 2024305.00320.89304.35314.17314.173.52%380,892
Nov 18, 2024290.25308.43288.80303.49303.495.17%467,873
Nov 15, 2024303.29303.29272.72288.58288.58-4.66%945,981
Nov 14, 2024310.94315.56302.54302.67302.67-3.96%405,256
Nov 13, 2024342.58342.58314.02315.15315.15-7.05%505,186
Nov 12, 2024335.57341.19327.41339.04339.04-0.18%374,182
Nov 11, 2024357.42357.81338.03339.66339.66-3.15%331,689
Nov 8, 2024356.71357.05343.00350.70350.70-1.17%454,434
Nov 7, 2024339.38368.29337.50354.85354.854.92%675,804
Nov 6, 2024341.59345.04327.69338.22338.220.18%592,443
Nov 5, 2024331.00337.63316.67337.61337.611.90%773,478
Nov 4, 2024320.00337.44310.02331.32331.323.67%1,041,444
Nov 1, 2024274.98321.19262.85319.58319.5823.23%3,056,529
Oct 31, 2024245.66263.54238.04259.34259.3420.10%1,353,567
Oct 30, 2024214.85218.40213.71215.93215.93-0.85%311,898
Oct 29, 2024215.04218.43214.20217.79217.790.36%215,544
Oct 28, 2024210.32217.19210.32217.00217.003.00%209,211
Oct 25, 2024203.18213.00203.18210.67210.673.78%565,768
Oct 24, 2024201.93205.59201.22202.99202.990.25%265,073
Oct 23, 2024204.44204.44200.63202.48202.48-0.55%329,038
Oct 22, 2024208.20209.40202.42203.59203.59-2.54%332,917
Oct 21, 2024213.01213.02208.15208.89208.89-2.59%165,177
Oct 18, 2024212.20217.29211.19214.44214.441.89%226,635
Oct 17, 2024214.90216.77208.53210.47210.47-2.38%219,747
Oct 16, 2024217.38217.50214.58215.60215.60-0.26%240,615
Oct 15, 2024216.00218.55214.00216.17216.170.34%329,918
Oct 14, 2024213.07216.25211.30215.43215.430.60%163,182
Oct 11, 2024210.58215.98208.58214.15214.151.70%274,798
Oct 10, 2024209.13215.62207.26210.58210.58-0.14%191,147
Oct 9, 2024215.01216.62204.67210.88210.88-2.72%355,287
Oct 8, 2024214.80221.30214.68216.77216.770.90%472,090
Oct 7, 2024209.30217.70206.73214.83214.833.08%470,589
Oct 4, 2024207.69210.03205.87208.41208.410.89%256,650
Oct 3, 2024207.17209.68204.58206.58206.58-1.23%179,618
Oct 2, 2024208.19213.09206.79209.15209.15-0.09%242,814
Oct 1, 2024212.22212.90205.28209.33209.33-1.36%236,183
Sep 30, 2024211.60218.74208.94212.22212.22-0.10%473,298
Sep 27, 2024216.10216.31211.00212.43212.43-0.69%253,578
Sep 26, 2024219.08219.08210.66213.90213.90-1.07%278,081
Sep 25, 2024223.54223.54215.94216.21216.21-3.08%314,748
Sep 24, 2024225.80227.21221.81223.07223.07-1.17%201,881
Sep 23, 2024234.50240.37224.37225.72225.72-3.33%200,139
Sep 20, 2024243.47244.23233.00233.49233.49-3.62%530,021
Sep 19, 2024238.11248.19233.50242.25242.253.90%288,405
Sep 18, 2024233.76239.53230.72233.16233.16-0.09%203,673
Sep 17, 2024235.35240.04232.40233.36233.36-0.01%179,933
Sep 16, 2024241.56241.63232.41233.39233.39-3.48%195,897
Sep 13, 2024235.32245.75235.32241.80241.803.00%195,775
Sep 12, 2024230.20238.41230.02234.76234.760.76%112,238
Sep 11, 2024235.36236.11230.56233.00233.00-1.14%195,649