Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
459.81
-0.20 (-0.04%)
At close: Oct 15, 2026, 4:00 PM EDT
461.69
+1.88 (0.41%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Madrigal Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 464.78 | 468.72 | 456.22 | 459.81 | 459.81 | -0.04% | 266,162 |
| Oct 14, 2026 | 455.52 | 471.50 | 452.29 | 460.01 | 460.01 | 1.75% | 326,937 |
| Oct 13, 2026 | 467.27 | 468.65 | 448.77 | 452.12 | 452.12 | -3.22% | 292,438 |
| Oct 12, 2026 | 471.75 | 478.85 | 460.22 | 467.16 | 467.16 | -0.97% | 469,262 |
| Oct 9, 2026 | 477.48 | 483.64 | 470.53 | 471.75 | 471.75 | -1.08% | 312,984 |
| Oct 8, 2026 | 486.37 | 492.33 | 466.06 | 476.91 | 476.91 | -2.22% | 374,365 |
| Oct 7, 2026 | 492.69 | 502.34 | 486.77 | 487.72 | 487.72 | -1.76% | 256,244 |
| Oct 6, 2026 | 497.08 | 504.06 | 478.71 | 496.45 | 496.45 | 0.57% | 330,278 |
| Oct 5, 2026 | 501.89 | 505.00 | 491.25 | 493.62 | 493.62 | -1.16% | 246,456 |
| Oct 2, 2026 | 505.00 | 505.00 | 491.05 | 499.40 | 499.40 | -0.06% | 289,233 |
| Oct 1, 2026 | 502.28 | 510.00 | 497.73 | 499.71 | 499.71 | -0.84% | 204,563 |
| Sep 30, 2026 | 513.10 | 515.00 | 501.81 | 503.96 | 503.96 | -1.08% | 262,462 |
| Sep 29, 2026 | 513.73 | 518.67 | 505.32 | 509.44 | 509.44 | -1.47% | 214,357 |
| Sep 28, 2026 | 515.10 | 525.00 | 502.68 | 517.04 | 517.04 | 0.09% | 333,656 |
| Sep 25, 2026 | 513.75 | 523.96 | 511.31 | 516.56 | 516.56 | 0.65% | 153,394 |
| Sep 24, 2026 | 513.65 | 521.77 | 510.57 | 513.21 | 513.21 | 0.04% | 219,343 |
| Sep 23, 2026 | 523.00 | 526.00 | 502.63 | 513.02 | 513.02 | -1.12% | 315,951 |
| Sep 22, 2026 | 525.77 | 528.42 | 516.62 | 518.83 | 518.83 | -0.60% | 266,074 |
| Sep 21, 2026 | 536.04 | 536.04 | 515.98 | 521.96 | 521.96 | -1.80% | 186,148 |
| Sep 18, 2026 | 535.08 | 537.73 | 526.65 | 531.52 | 531.52 | -0.54% | 330,617 |
| Sep 17, 2026 | 534.69 | 539.29 | 526.26 | 534.40 | 534.40 | 1.00% | 153,313 |
| Sep 16, 2026 | 523.00 | 529.93 | 517.45 | 529.09 | 529.09 | 1.11% | 298,474 |
| Sep 15, 2026 | 539.25 | 539.71 | 513.36 | 523.26 | 523.26 | -3.11% | 259,412 |
| Sep 14, 2026 | 540.00 | 541.35 | 527.97 | 540.06 | 540.06 | 1.04% | 156,535 |
| Sep 11, 2026 | 536.02 | 546.56 | 531.37 | 534.49 | 534.49 | 0.26% | 187,643 |
| Sep 10, 2026 | 543.12 | 543.12 | 519.10 | 533.12 | 533.12 | -2.48% | 225,766 |
| Sep 9, 2026 | 529.50 | 549.97 | 526.88 | 546.66 | 546.66 | 2.34% | 281,255 |
| Sep 8, 2026 | 534.17 | 540.00 | 526.67 | 534.16 | 534.16 | -1.28% | 199,463 |
| Sep 4, 2026 | 536.82 | 547.92 | 535.60 | 541.08 | 541.08 | -0.28% | 177,171 |
| Sep 3, 2026 | 548.83 | 552.08 | 540.44 | 542.61 | 542.61 | -0.79% | 143,455 |
| Sep 2, 2026 | 543.54 | 551.45 | 537.10 | 546.93 | 546.93 | 1.53% | 202,818 |
| Sep 1, 2026 | 540.03 | 548.60 | 532.66 | 538.71 | 538.71 | -0.24% | 165,754 |
| Aug 31, 2026 | 530.60 | 542.05 | 523.29 | 540.03 | 540.03 | 1.17% | 134,578 |
| Aug 28, 2026 | 539.38 | 542.16 | 528.29 | 533.76 | 533.76 | -1.83% | 268,664 |
| Aug 27, 2026 | 538.46 | 545.82 | 532.30 | 543.69 | 543.69 | 0.89% | 221,853 |
| Aug 26, 2026 | 510.14 | 550.33 | 507.48 | 538.88 | 538.88 | 5.22% | 345,540 |
| Aug 25, 2026 | 515.95 | 523.35 | 506.29 | 512.16 | 512.16 | 0.04% | 189,200 |
| Aug 24, 2026 | 515.89 | 517.00 | 507.18 | 511.97 | 511.97 | -0.92% | 145,523 |
| Aug 21, 2026 | 520.09 | 530.67 | 514.91 | 516.74 | 516.74 | -0.45% | 179,832 |
| Aug 20, 2026 | 537.01 | 539.73 | 518.65 | 519.09 | 519.09 | -3.90% | 264,483 |
| Aug 19, 2026 | 528.99 | 542.78 | 527.46 | 540.16 | 540.16 | 3.01% | 221,134 |
| Aug 18, 2026 | 524.50 | 533.68 | 514.57 | 524.37 | 524.37 | -0.10% | 356,197 |
| Aug 17, 2026 | 509.16 | 527.22 | 506.85 | 524.87 | 524.87 | 3.41% | 307,441 |
| Aug 14, 2026 | 504.34 | 509.89 | 494.90 | 507.56 | 507.56 | 0.04% | 234,655 |
| Aug 13, 2026 | 539.73 | 540.00 | 506.02 | 507.37 | 507.37 | -5.38% | 277,891 |
| Aug 12, 2026 | 536.00 | 544.49 | 527.59 | 536.20 | 536.20 | 0.17% | 285,551 |
| Aug 11, 2026 | 516.97 | 535.57 | 512.79 | 535.27 | 535.27 | 3.87% | 415,197 |
| Aug 10, 2026 | 502.92 | 517.48 | 501.21 | 515.34 | 515.34 | 1.04% | 283,738 |
| Aug 7, 2026 | 511.97 | 517.32 | 502.79 | 510.04 | 510.04 | -0.06% | 347,529 |
| Aug 6, 2026 | 513.28 | 524.45 | 509.00 | 510.36 | 510.36 | -0.73% | 296,763 |