Skip to main content
logo
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
400.43
+4.11 (1.04%)
At close: Nov 4, 2026, 4:00 PM EST
395.01
-5.42 (-1.35%)
Pre-market: Nov 5, 2026, 7:47 AM EST

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026398.89402.48353.54400.43400.431.04%2,313,785
Nov 3, 2026449.32482.73387.33396.32396.32-8.08%1,979,229
Nov 2, 2026430.04436.74425.33431.16431.160.18%495,142
Oct 30, 2026431.55437.80425.00430.36430.36-0.31%251,657
Oct 29, 2026434.45445.66427.45431.70431.700.16%268,025
Oct 28, 2026431.01437.18425.30431.00431.00-2.12%297,529
Oct 27, 2026435.79444.83433.89440.33440.330.59%209,579
Oct 26, 2026435.66443.60432.12437.74437.740.81%275,872
Oct 23, 2026453.55453.55433.31434.24434.24-4.21%234,852
Oct 22, 2026458.11462.50452.08453.34453.34-1.01%212,688
Oct 21, 2026467.90481.87456.65457.96457.96-2.05%338,293
Oct 20, 2026449.80470.30448.52467.54467.544.57%407,976
Oct 19, 2026450.64454.50443.48447.09447.09-0.59%263,792
Oct 16, 2026459.57462.62446.61449.74449.74-2.19%364,540
Oct 15, 2026464.78468.72456.22459.81459.81-0.04%266,191
Oct 14, 2026455.52471.50452.29460.01460.011.75%326,944
Oct 13, 2026467.27468.65448.77452.12452.12-3.22%315,930
Oct 12, 2026471.75478.85460.22467.16467.16-0.97%469,270
Oct 9, 2026477.48483.64470.53471.75471.75-1.08%312,998
Oct 8, 2026486.37492.33466.06476.91476.91-2.22%374,368
Oct 7, 2026492.69502.34486.77487.72487.72-1.76%256,248
Oct 6, 2026497.08504.06478.71496.45496.450.57%330,281
Oct 5, 2026501.89505.00491.25493.62493.62-1.16%246,484
Oct 2, 2026505.00505.00491.05499.40499.40-0.06%289,233
Oct 1, 2026502.28510.00497.73499.71499.71-0.84%204,563
Sep 30, 2026513.10515.00501.81503.96503.96-1.08%262,462
Sep 29, 2026513.73518.67505.32509.44509.44-1.47%214,357
Sep 28, 2026515.10525.00502.68517.04517.040.09%333,656
Sep 25, 2026513.75523.96511.31516.56516.560.65%153,394
Sep 24, 2026513.65521.77510.57513.21513.210.04%219,343
Sep 23, 2026523.00526.00502.63513.02513.02-1.12%315,951
Sep 22, 2026525.77528.42516.62518.83518.83-0.60%266,074
Sep 21, 2026536.04536.04515.98521.96521.96-1.80%186,148
Sep 18, 2026535.08537.73526.65531.52531.52-0.54%330,617
Sep 17, 2026534.69539.29526.26534.40534.401.00%153,313
Sep 16, 2026523.00529.93517.45529.09529.091.11%298,474
Sep 15, 2026539.25539.71513.36523.26523.26-3.11%259,412
Sep 14, 2026540.00541.35527.97540.06540.061.04%156,535
Sep 11, 2026536.02546.56531.37534.49534.490.26%187,643
Sep 10, 2026543.12543.12519.10533.12533.12-2.48%225,766
Sep 9, 2026529.50549.97526.88546.66546.662.34%281,255
Sep 8, 2026534.17540.00526.67534.16534.16-1.28%199,463
Sep 4, 2026536.82547.92535.60541.08541.08-0.28%177,171
Sep 3, 2026548.83552.08540.44542.61542.61-0.79%143,455
Sep 2, 2026543.54551.45537.10546.93546.931.53%202,818
Sep 1, 2026540.03548.60532.66538.71538.71-0.24%165,754
Aug 31, 2026530.60542.05523.29540.03540.031.17%134,578
Aug 28, 2026539.38542.16528.29533.76533.76-1.83%268,664
Aug 27, 2026538.46545.82532.30543.69543.690.89%221,853
Aug 26, 2026510.14550.33507.48538.88538.885.22%345,540