Skip to main content
logo
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
517.26
+3.67 (0.71%)
At close: May 22, 2026, 4:00 PM EDT
513.00
-4.26 (-0.82%)
After-hours: May 22, 2026, 7:38 PM EDT

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026513.00520.89507.06517.26517.260.71%160,019
May 21, 2026510.96519.99503.26513.59513.590.02%203,583
May 20, 2026518.72523.16499.34513.47513.470.32%359,529
May 19, 2026520.00528.99508.86511.82511.82-1.99%258,240
May 18, 2026522.19523.85501.02522.23522.23-0.28%325,809
May 15, 2026540.56543.78522.40523.69523.69-3.00%222,473
May 14, 2026522.34547.24518.32539.89539.894.05%343,567
May 13, 2026510.44523.57506.03518.87518.871.69%374,901
May 12, 2026494.06511.11490.13510.26510.262.66%235,034
May 11, 2026511.32513.36493.57497.03497.03-2.55%307,741
May 8, 2026535.00541.57510.00510.04510.04-4.64%379,309
May 7, 2026534.10542.00512.28534.86534.86-0.90%384,498
May 6, 2026531.20559.00519.88539.73539.737.42%569,273
May 5, 2026518.22522.01497.23502.47502.47-3.12%331,161
May 4, 2026510.50524.80509.66518.66518.660.96%183,825
May 1, 2026518.11520.78504.01513.72513.72-0.71%196,655
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