Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
535.27
+19.93 (3.87%)
At close: Aug 11, 2026, 4:00 PM EDT
539.00
+3.73 (0.70%)
Pre-market: Aug 12, 2026, 9:15 AM EDT
Madrigal Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 516.97 | 535.57 | 512.79 | 535.27 | 535.27 | 3.87% | 414,822 |
| Aug 10, 2026 | 502.92 | 517.48 | 501.21 | 515.34 | 515.34 | 1.04% | 272,885 |
| Aug 7, 2026 | 511.97 | 517.32 | 502.79 | 510.04 | 510.04 | -0.06% | 347,528 |
| Aug 6, 2026 | 513.28 | 524.45 | 509.00 | 510.36 | 510.36 | -0.73% | 291,528 |
| Aug 5, 2026 | 510.88 | 517.00 | 503.65 | 514.12 | 514.12 | 1.29% | 327,345 |
| Aug 4, 2026 | 492.73 | 513.76 | 489.23 | 507.56 | 507.56 | 5.30% | 442,336 |
| Aug 3, 2026 | 462.15 | 485.95 | 461.25 | 482.00 | 482.00 | 3.14% | 463,915 |
| 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 |
| 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 |