Skip to main content
logo
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
579.89
+6.74 (1.18%)
At close: Dec 3, 2025, 4:00 PM EST
579.00
-0.89 (-0.15%)
After-hours: Dec 3, 2025, 7:41 PM EST

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025579.67592.88570.50579.89579.891.18%264,526
Dec 2, 2025579.90598.77569.04573.15573.15-1.09%290,938
Dec 1, 2025593.82594.03577.59579.45579.45-2.94%298,162
Nov 28, 2025600.00605.00590.34596.98596.98-0.67%116,258
Nov 26, 2025592.04604.81585.09601.03601.031.52%254,376
Nov 25, 2025588.27594.46566.99592.04592.040.70%359,795
Nov 24, 2025547.96594.99545.00587.92587.927.29%762,692
Nov 21, 2025542.85565.15535.00547.96547.961.08%567,226
Nov 20, 2025562.71571.16540.01542.12542.12-2.43%270,698
Nov 19, 2025554.39570.24553.24555.60555.60-0.61%237,464
Nov 18, 2025545.38577.90545.38558.99558.991.01%353,058
Nov 17, 2025525.00555.12520.45553.42553.424.57%471,000
Nov 14, 2025509.50534.95505.00529.21529.212.77%263,414
Nov 13, 2025527.37531.00513.82514.93514.93-2.65%296,051
Nov 12, 2025536.39542.19520.00528.94528.94-2.32%452,769
Nov 11, 2025491.39544.25491.39541.50541.509.20%508,376
Nov 10, 2025498.00505.05486.04495.88495.881.35%324,312
Nov 7, 2025488.03494.55476.61489.26489.260.14%294,188
Nov 6, 2025471.22491.91471.22488.58488.582.67%397,829
Nov 5, 2025450.90496.98446.20475.87475.877.02%778,259
Nov 4, 2025406.22469.95405.00444.64444.647.83%1,249,060
Nov 3, 2025421.64430.50399.00412.35412.35-1.56%623,324
Oct 31, 2025428.50433.12410.50418.90418.90-2.02%385,618
Oct 30, 2025423.74434.98420.51427.52427.521.40%288,407
Oct 29, 2025427.07434.48393.61421.60421.60-1.77%668,131
Oct 28, 2025430.14435.00426.66429.18429.18-1.51%279,302
Oct 27, 2025423.61436.84423.61435.78435.783.39%261,762
Oct 24, 2025426.63429.98417.35421.50421.50-0.56%163,786
Oct 23, 2025415.96424.92415.00423.87423.871.90%232,494
Oct 22, 2025426.57430.25413.82415.95415.95-3.27%287,981
Oct 21, 2025435.86445.06427.06430.00430.00-2.27%249,800
Oct 20, 2025442.97442.97418.56439.97439.970.24%278,980
Oct 17, 2025434.95440.17427.52438.90438.90-0.73%202,060
Oct 16, 2025433.45449.02433.45442.13442.132.00%272,416
Oct 15, 2025444.33451.41425.02433.45433.45-0.84%262,987
Oct 14, 2025426.56439.45420.02437.10437.102.19%241,692
Oct 13, 2025427.07430.75420.00427.73427.73-0.44%280,778
Oct 10, 2025428.71445.00416.29429.60429.600.30%419,302
Oct 9, 2025433.96443.60425.60428.30428.30-1.98%299,459
Oct 8, 2025444.09444.09435.21436.95436.950.15%178,474
Oct 7, 2025441.12444.14433.00436.28436.28-1.36%240,958
Oct 6, 2025446.25449.33435.70442.31442.31-0.16%257,877
Oct 3, 2025446.23453.58442.74443.01443.01-1.47%219,954
Oct 2, 2025447.93462.88446.63449.64449.640.11%261,049
Oct 1, 2025450.65463.63448.99449.14449.14-2.08%267,217
Sep 30, 2025442.41460.22438.98458.66458.663.51%465,910
Sep 29, 2025427.85448.69417.70443.10443.104.45%327,876
Sep 26, 2025425.70428.25419.41424.23424.230.29%375,924
Sep 25, 2025424.82429.13421.07422.99422.99-0.90%185,663
Sep 24, 2025445.92448.79425.80426.84426.84-3.72%259,157