Skip to main content
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
276.19
+2.09 (0.76%)
At close: Jun 6, 2025, 4:00 PM
278.83
+2.64 (0.96%)
After-hours: Jun 6, 2025, 7:14 PM EDT

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025277.67283.07275.00278.23278.231.51%269,815
Jun 5, 2025279.32279.39271.96274.10274.10-1.87%292,513
Jun 4, 2025284.56288.29279.04279.32279.32-1.79%227,920
Jun 3, 2025271.99285.14268.69284.41284.414.31%405,097
Jun 2, 2025277.72281.08270.03272.67272.67-0.94%287,940
May 30, 2025268.05279.15265.20275.26275.261.97%326,935
May 29, 2025272.47273.50265.39269.93269.93-0.35%371,591
May 28, 2025271.60275.54269.13270.87270.87-0.26%191,613
May 27, 2025270.55273.91265.00271.57271.571.50%283,749
May 23, 2025270.00274.84266.23267.56267.56-2.12%352,366
May 22, 2025275.42279.88269.81273.35273.35-1.40%286,476
May 21, 2025289.53293.14271.36277.24277.24-5.30%532,192
May 20, 2025291.46295.60287.04292.76292.760.70%313,954
May 19, 2025286.69292.48281.76290.72290.72-0.08%292,071
May 16, 2025292.44294.40288.00290.96290.96-0.29%293,345
May 15, 2025283.95291.97280.00291.82291.823.17%268,430
May 14, 2025295.00301.16280.68282.86282.86-4.23%351,034
May 13, 2025300.00306.15293.76295.36295.36-1.80%290,853
May 12, 2025295.04307.54295.04300.76300.762.08%263,724
May 9, 2025300.11307.49291.16294.64294.64-1.65%305,937
May 8, 2025298.81304.47291.00299.57299.570.25%361,011
May 7, 2025297.33299.58287.46298.83298.831.25%359,775
May 6, 2025301.65305.28294.23295.13295.13-3.67%371,748
May 5, 2025316.00318.27304.50306.38306.38-2.88%302,748
May 2, 2025329.86337.52313.42315.48315.48-3.73%592,364
May 1, 2025349.00349.00312.52327.70327.70-1.86%836,523
Apr 30, 2025332.16345.73331.25333.91333.91-2.02%416,616
Apr 29, 2025331.29344.55326.56340.80340.802.87%316,497
Apr 28, 2025330.06335.00324.16331.29331.291.38%232,944
Apr 25, 2025315.76329.58313.52326.79326.792.14%397,354
Apr 24, 2025309.17320.92298.00319.93319.933.61%258,256
Apr 23, 2025311.66316.18299.16308.79308.792.01%355,859
Apr 22, 2025297.84310.00295.36302.72302.722.61%283,392
Apr 21, 2025299.26300.85276.20295.02295.02-2.20%516,782
Apr 17, 2025306.13306.81298.36301.66301.66-1.99%238,605
Apr 16, 2025309.00313.59292.49307.78307.78-4.15%603,753
Apr 15, 2025324.44330.64314.74321.10321.10-0.38%195,856
Apr 14, 2025324.54327.85316.70322.32322.321.63%258,715
Apr 11, 2025309.38324.14304.06317.15317.153.19%390,558
Apr 10, 2025306.43313.00294.00307.35307.35-2.10%385,200
Apr 9, 2025296.25333.32289.99313.95313.953.69%510,464
Apr 8, 2025323.64325.81300.22302.78302.78-2.49%342,983
Apr 7, 2025299.35321.59290.50310.52310.52-1.23%533,863
Apr 4, 2025318.69325.09309.00314.39314.39-3.89%343,544
Apr 3, 2025321.19335.29320.00327.10327.10-2.24%223,305
Apr 2, 2025321.75341.91318.32334.60334.603.28%365,419
Apr 1, 2025331.76334.93320.70323.98323.98-2.19%331,086
Mar 31, 2025317.62333.00310.00331.23331.231.02%324,680
Mar 28, 2025336.79336.79324.02327.87327.87-2.79%195,817
Mar 27, 2025333.24338.44331.67337.27337.271.03%124,802