Madrigal Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	474.28	486.10	469.08	480.77	480.77	1.37%	203,086
Jun 11, 2026	467.50	478.78	460.89	474.28	474.28	0.63%	278,743
Jun 10, 2026	477.93	485.55	471.32	471.32	471.32	-1.17%	287,530
Jun 9, 2026	474.52	480.50	470.83	476.89	476.89	2.06%	285,812
Jun 8, 2026	486.80	490.00	465.00	467.28	467.28	-4.05%	262,728
Jun 5, 2026	494.49	495.18	481.62	486.98	486.98	-1.19%	187,088
Jun 4, 2026	495.32	497.83	486.17	492.83	492.83	0.96%	219,096
Jun 3, 2026	450.61	490.12	445.20	488.15	488.15	7.79%	264,459
Jun 2, 2026	475.80	476.96	451.74	452.86	452.86	-5.90%	427,211
Jun 1, 2026	495.74	496.07	479.00	481.23	481.23	-3.23%	234,030
May 29, 2026	514.57	520.31	496.63	497.27	497.27	-3.62%	436,007
May 28, 2026	523.96	529.86	513.07	515.96	515.96	-2.22%	236,999
May 27, 2026	524.30	535.76	521.16	527.67	527.67	0.65%	144,103
May 26, 2026	516.48	529.00	508.01	524.28	524.28	1.36%	330,935
May 22, 2026	513.00	520.89	507.06	517.26	517.26	0.71%	160,813
May 21, 2026	510.96	519.99	503.26	513.59	513.59	0.02%	210,723
May 20, 2026	518.72	523.16	499.34	513.47	513.47	0.32%	361,114
May 19, 2026	520.00	528.99	508.86	511.82	511.82	-1.99%	258,878
May 18, 2026	522.19	523.85	501.02	522.23	522.23	-0.28%	325,810
May 15, 2026	540.56	543.78	522.40	523.69	523.69	-3.00%	222,473
May 14, 2026	522.34	547.24	518.32	539.89	539.89	4.05%	343,567
May 13, 2026	510.44	523.57	506.03	518.87	518.87	1.69%	374,901
May 12, 2026	494.06	511.11	490.13	510.26	510.26	2.66%	235,034
May 11, 2026	511.32	513.36	493.57	497.03	497.03	-2.55%	307,741
May 8, 2026	535.00	541.57	510.00	510.04	510.04	-4.64%	379,309
May 7, 2026	534.10	542.00	512.28	534.86	534.86	-0.90%	384,498
May 6, 2026	531.20	559.00	519.88	539.73	539.73	7.42%	569,273
May 5, 2026	518.22	522.01	497.23	502.47	502.47	-3.12%	331,161
May 4, 2026	510.50	524.80	509.66	518.66	518.66	0.96%	183,825
May 1, 2026	518.11	520.78	504.01	513.72	513.72	-0.71%	196,655
Apr 30, 2026	518.58	523.85	511.00	517.39	517.39	-0.23%	227,357
Apr 29, 2026	512.60	519.05	501.59	518.58	518.58	0.37%	153,842
Apr 28, 2026	523.98	528.28	515.08	516.69	516.69	-0.65%	218,438
Apr 27, 2026	510.88	524.31	508.52	520.09	520.09	1.50%	216,076
Apr 24, 2026	518.00	522.18	500.97	512.39	512.39	-1.22%	205,749
Apr 23, 2026	529.14	535.29	516.49	518.74	518.74	-1.97%	330,189
Apr 22, 2026	531.69	536.32	523.24	529.14	529.14	0.27%	199,179
Apr 21, 2026	526.49	534.39	516.44	527.69	527.69	0.11%	209,266
Apr 20, 2026	530.66	530.66	521.92	527.11	527.11	-0.92%	297,094
Apr 17, 2026	529.94	536.86	522.81	532.02	532.02	1.38%	345,698
Apr 16, 2026	515.11	526.87	510.58	524.76	524.76	1.19%	198,216
Apr 15, 2026	529.81	529.81	510.70	518.58	518.58	-1.22%	226,354
Apr 14, 2026	532.10	539.17	518.80	524.99	524.99	-0.13%	302,738
Apr 13, 2026	524.28	534.52	523.26	525.67	525.67	1.17%	363,796
Apr 10, 2026	525.00	526.50	507.54	519.61	519.61	-0.89%	294,637
Apr 9, 2026	516.96	525.99	510.64	524.30	524.30	0.88%	268,890
Apr 8, 2026	514.83	521.00	503.93	519.75	519.75	1.54%	345,605
Apr 7, 2026	527.96	530.59	504.70	511.89	511.89	-4.12%	347,710
Apr 6, 2026	538.36	547.18	530.41	533.88	533.88	-2.38%	293,933
Apr 2, 2026	531.19	547.98	522.49	546.89	546.89	3.22%	345,032