Skip to main content
logo
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
513.72
-3.67 (-0.71%)
At close: May 1, 2026, 4:00 PM EDT
511.00
-2.72 (-0.53%)
After-hours: May 1, 2026, 4:58 PM EDT

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2026518.11520.78504.01513.72513.72-0.71%188,505
Apr 30, 2026518.58523.85511.00517.39517.39-0.23%227,357
Apr 29, 2026512.60519.05501.59518.58518.580.37%153,842
Apr 28, 2026523.98528.28515.08516.69516.69-0.65%218,438
Apr 27, 2026510.88524.31508.52520.09520.091.50%216,076
Apr 24, 2026518.00522.18500.97512.39512.39-1.22%205,749
Apr 23, 2026529.14535.29516.49518.74518.74-1.97%330,189
Apr 22, 2026531.69536.32523.24529.14529.140.27%199,179
Apr 21, 2026526.49534.39516.44527.69527.690.11%209,266
Apr 20, 2026530.66530.66521.92527.11527.11-0.92%297,094
Apr 17, 2026529.94536.86522.81532.02532.021.38%345,698
Apr 16, 2026515.11526.87510.58524.76524.761.19%198,216
Apr 15, 2026529.81529.81510.70518.58518.58-1.22%226,354
Apr 14, 2026532.10539.17518.80524.99524.99-0.13%302,738
Apr 13, 2026524.28534.52523.26525.67525.671.17%363,796
Apr 10, 2026525.00526.50507.54519.61519.61-0.89%294,637
Apr 9, 2026516.96525.99510.64524.30524.300.88%268,890
Apr 8, 2026514.83521.00503.93519.75519.751.54%345,605
Apr 7, 2026527.96530.59504.70511.89511.89-4.12%347,710
Apr 6, 2026538.36547.18530.41533.88533.88-2.38%293,933
Apr 2, 2026531.19547.98522.49546.89546.893.22%345,032
Apr 1, 2026531.32545.26525.00529.84529.841.22%423,056
Mar 31, 2026514.64538.80510.40523.47523.473.59%505,872
Mar 30, 2026511.00522.00502.14505.34505.34-1.05%372,701
Mar 27, 2026515.70523.34498.03510.68510.68-1.56%487,193
Mar 26, 2026457.29572.20455.56518.76518.7612.30%1,373,753
Mar 25, 2026448.79471.72448.49461.93461.933.80%303,515
Mar 24, 2026445.00449.14437.05445.04445.04-0.60%234,716
Mar 23, 2026447.96454.98442.40447.72447.721.49%222,397
Mar 20, 2026454.81466.90438.87441.16441.16-2.88%574,111
Mar 19, 2026442.64460.00439.68454.22454.222.76%281,945
Mar 18, 2026440.00446.18427.76442.00442.00-0.27%315,014
Mar 17, 2026440.02452.20440.02443.18443.180.53%194,155
Mar 16, 2026446.84455.00440.00440.83440.83-0.90%360,238
Mar 13, 2026440.64448.07434.30444.83444.831.39%220,755
Mar 12, 2026427.28441.37421.55438.73438.731.67%288,029
Mar 11, 2026427.95438.00426.04431.53431.53-0.29%281,270
Mar 10, 2026433.04443.42430.21432.78432.78-0.10%254,464
Mar 9, 2026429.42438.84418.72433.20433.200.09%288,858
Mar 6, 2026431.65439.43421.88432.83432.83-1.48%476,025
Mar 5, 2026434.50444.43426.97439.34439.341.04%275,373
Mar 4, 2026429.86443.61423.98434.80434.802.10%265,111
Mar 3, 2026428.69433.56416.21425.85425.85-2.24%287,865
Mar 2, 2026430.23438.73421.45435.62435.620.84%217,954
Feb 27, 2026441.33442.50430.01432.00432.00-3.11%407,556
Feb 26, 2026437.20448.13430.00445.85445.852.49%338,001
Feb 25, 2026440.00447.01434.67435.01435.01-1.13%474,570
Feb 24, 2026437.92452.30431.14440.00440.000.50%311,874
Feb 23, 2026424.20440.99424.20437.79437.790.64%540,192
Feb 20, 2026435.01448.15424.49435.01435.01-0.43%468,970