Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
541.08
-1.53 (-0.28%)
At close: Sep 4, 2026, 4:00 PM EDT
541.33
+0.25 (0.05%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Madrigal Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 536.82 | 547.92 | 535.60 | 541.08 | 541.08 | -0.28% | 177,162 |
| Sep 3, 2026 | 548.83 | 552.08 | 540.44 | 542.61 | 542.61 | -0.79% | 143,451 |
| Sep 2, 2026 | 543.54 | 551.45 | 537.10 | 546.93 | 546.93 | 1.53% | 202,800 |
| Sep 1, 2026 | 540.03 | 548.60 | 532.66 | 538.71 | 538.71 | -0.24% | 165,742 |
| Aug 31, 2026 | 530.60 | 542.05 | 523.29 | 540.03 | 540.03 | 1.17% | 134,577 |
| 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 |
| Aug 5, 2026 | 510.88 | 517.00 | 503.65 | 514.12 | 514.12 | 1.29% | 349,534 |
| Aug 4, 2026 | 492.73 | 513.76 | 489.23 | 507.56 | 507.56 | 5.30% | 442,367 |
| Aug 3, 2026 | 462.15 | 485.95 | 461.25 | 482.00 | 482.00 | 3.14% | 463,916 |
| Jul 31, 2026 | 490.00 | 490.23 | 460.11 | 467.32 | 467.32 | -5.23% | 795,264 |
| Jul 30, 2026 | 505.55 | 510.55 | 447.01 | 493.11 | 493.11 | -9.83% | 1,487,716 |
| Jul 29, 2026 | 541.59 | 550.89 | 536.00 | 546.88 | 546.88 | 1.50% | 356,878 |
| Jul 28, 2026 | 551.50 | 561.15 | 532.96 | 538.80 | 538.80 | -2.26% | 218,771 |
| Jul 27, 2026 | 555.00 | 566.18 | 548.68 | 551.25 | 551.25 | 1.24% | 268,615 |
| Jul 24, 2026 | 544.37 | 547.91 | 537.00 | 544.51 | 544.51 | 0.21% | 147,390 |
| Jul 23, 2026 | 537.65 | 549.04 | 526.61 | 543.35 | 543.35 | 1.06% | 160,514 |
| Jul 22, 2026 | 546.78 | 552.73 | 536.42 | 537.65 | 537.65 | -1.67% | 310,899 |
| Jul 21, 2026 | 534.50 | 548.53 | 534.50 | 546.79 | 546.79 | 2.07% | 222,279 |
| Jul 20, 2026 | 555.00 | 555.05 | 533.00 | 535.69 | 535.69 | -3.21% | 223,809 |
| Jul 17, 2026 | 538.85 | 560.09 | 536.01 | 553.48 | 553.48 | 1.46% | 528,309 |
| Jul 16, 2026 | 549.62 | 553.55 | 532.64 | 545.53 | 545.53 | -0.86% | 238,337 |
| Jul 15, 2026 | 536.05 | 555.70 | 529.63 | 550.25 | 550.25 | 2.49% | 264,309 |
| Jul 14, 2026 | 526.26 | 539.45 | 522.70 | 536.86 | 536.86 | 1.10% | 241,715 |
| Jul 13, 2026 | 534.05 | 539.15 | 526.14 | 531.00 | 531.00 | -1.06% | 287,887 |
| Jul 10, 2026 | 564.94 | 564.94 | 529.50 | 536.70 | 536.70 | -4.16% | 294,015 |
| Jul 9, 2026 | 564.87 | 569.44 | 548.36 | 560.01 | 560.01 | -0.95% | 379,035 |
| Jul 8, 2026 | 542.43 | 566.68 | 540.87 | 565.40 | 565.40 | 3.67% | 468,252 |
| Jul 7, 2026 | 534.96 | 554.01 | 529.80 | 545.36 | 545.36 | 3.00% | 318,420 |
| Jul 6, 2026 | 523.68 | 537.24 | 522.06 | 529.48 | 529.48 | 0.26% | 230,982 |
| Jul 2, 2026 | 512.34 | 529.73 | 507.60 | 528.10 | 528.10 | 2.67% | 221,894 |
| Jul 1, 2026 | 539.67 | 542.97 | 512.74 | 514.39 | 514.39 | -4.20% | 303,751 |
| Jun 30, 2026 | 526.32 | 545.87 | 520.60 | 536.95 | 536.95 | 1.83% | 393,459 |
| Jun 29, 2026 | 520.34 | 531.99 | 506.00 | 527.28 | 527.28 | 2.85% | 446,960 |
| Jun 26, 2026 | 517.66 | 532.33 | 505.63 | 512.65 | 512.65 | -0.22% | 2,500,271 |