Madrigal Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	546.78	552.73	536.42	537.65	537.65	-1.67%	310,894
Jul 21, 2026	534.50	548.53	534.50	546.79	546.79	2.07%	222,272
Jul 20, 2026	555.00	555.05	533.00	535.69	535.69	-3.21%	223,794
Jul 17, 2026	538.85	560.09	536.01	553.48	553.48	1.46%	527,145
Jul 16, 2026	549.62	553.55	532.64	545.53	545.53	-0.86%	238,319
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%	241,689
Jul 13, 2026	534.05	539.15	526.14	531.00	531.00	-1.06%	287,876
Jul 10, 2026	564.94	564.94	529.50	536.70	536.70	-4.16%	294,013
Jul 9, 2026	564.87	569.44	548.36	560.01	560.01	-0.95%	245,017
Jul 8, 2026	542.43	566.68	540.87	565.40	565.40	3.67%	468,199
Jul 7, 2026	534.96	554.01	529.80	545.36	545.36	3.00%	318,360
Jul 6, 2026	523.68	537.24	522.06	529.48	529.48	0.26%	230,980
Jul 2, 2026	512.34	529.73	507.60	528.10	528.10	2.67%	221,881
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
Jun 25, 2026	507.06	520.86	505.05	513.79	513.79	0.79%	362,445
Jun 24, 2026	516.83	527.71	509.07	509.76	509.76	-0.71%	399,805
Jun 23, 2026	513.36	522.00	507.57	513.43	513.43	0.11%	266,383
Jun 22, 2026	513.23	517.54	500.80	512.88	512.88	1.41%	281,844
Jun 18, 2026	500.38	511.28	485.56	505.75	505.75	1.18%	486,993
Jun 17, 2026	499.65	509.04	493.05	499.86	499.86	-0.27%	273,215
Jun 16, 2026	505.34	507.75	493.00	501.19	501.19	0.29%	319,890
Jun 15, 2026	479.98	500.71	474.52	499.76	499.76	3.95%	284,647
Jun 12, 2026	474.28	486.10	469.08	480.77	480.77	1.37%	207,461
Jun 11, 2026	467.50	478.78	460.89	474.28	474.28	0.63%	278,769
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