Madrigal Pharmaceuticals, Inc. MDGL
NASDAQ · United States · Health Technology
$503.96-5.48 (-1.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $503.96 | -1.08% | $513.10 | $515.00 | $501.81 | 262.50K |
| 2026-09-29 | $509.44 | -1.47% | $513.73 | $518.67 | $505.32 | 214.40K |
| 2026-09-28 | $517.04 | +0.09% | $515.10 | $525.00 | $502.68 | 333.70K |
| 2026-09-25 | $516.56 | +0.65% | $513.75 | $523.96 | $511.31 | 153.40K |
| 2026-09-24 | $513.21 | +0.04% | $513.65 | $521.77 | $510.57 | 219.30K |
| 2026-09-23 | $513.02 | -1.12% | $523.00 | $526.00 | $502.63 | 315.90K |
| 2026-09-22 | $518.83 | -0.60% | $525.77 | $528.42 | $516.62 | 266.10K |
| 2026-09-21 | $521.96 | -1.80% | $536.04 | $536.04 | $515.98 | 186.10K |
| 2026-09-18 | $531.52 | -0.54% | $535.08 | $537.73 | $526.65 | 330.60K |
| 2026-09-17 | $534.40 | +1.00% | $534.69 | $539.29 | $526.26 | 153.30K |
| 2026-09-16 | $529.09 | +1.11% | $523.00 | $529.93 | $517.45 | 298.50K |
| 2026-09-15 | $523.26 | -3.11% | $539.25 | $539.71 | $513.36 | 259.40K |
| 2026-09-14 | $540.06 | +1.04% | $540.00 | $541.35 | $527.97 | 156.50K |
| 2026-09-11 | $534.49 | +0.26% | $536.02 | $546.56 | $531.37 | 187.60K |
| 2026-09-10 | $533.12 | -2.48% | $543.12 | $543.12 | $519.10 | 225.80K |
| 2026-09-09 | $546.66 | +2.34% | $529.50 | $549.97 | $526.88 | 281.30K |
| 2026-09-08 | $534.16 | -1.28% | $534.17 | $540.00 | $526.67 | 198.80K |
| 2026-09-04 | $541.08 | -0.28% | $536.82 | $547.92 | $535.60 | 177.20K |
| 2026-09-03 | $542.61 | -0.79% | $548.83 | $552.08 | $540.44 | 143.50K |
| 2026-09-02 | $546.93 | +1.53% | $543.54 | $551.45 | $537.10 | 202.80K |
| 2026-09-01 | $538.71 | -0.24% | $540.03 | $548.60 | $532.66 | 165.80K |
| 2026-08-31 | $540.03 | +1.17% | $530.60 | $542.05 | $523.29 | 134.60K |
| 2026-08-28 | $533.76 | -1.83% | $539.38 | $542.16 | $528.29 | 268.70K |
| 2026-08-27 | $543.69 | +0.89% | $538.46 | $545.82 | $532.30 | 221.90K |
| 2026-08-26 | $538.88 | +5.22% | $510.14 | $550.33 | $507.48 | 345.50K |
| 2026-08-25 | $512.16 | +0.04% | $515.95 | $523.35 | $506.29 | 189.20K |
| 2026-08-24 | $511.97 | -0.92% | $515.89 | $517.00 | $507.18 | 145.50K |
| 2026-08-21 | $516.74 | -0.45% | $520.09 | $530.67 | $514.91 | 179.80K |
| 2026-08-20 | $519.09 | -3.90% | $537.01 | $539.73 | $518.65 | 264.40K |
| 2026-08-19 | $540.16 | +3.01% | $528.99 | $542.78 | $527.46 | 221.10K |
| 2026-08-18 | $524.37 | -0.10% | $524.50 | $533.68 | $514.57 | 356.20K |
| 2026-08-17 | $524.87 | +3.41% | $509.16 | $527.22 | $506.85 | 307.40K |
| 2026-08-14 | $507.56 | +0.04% | $504.34 | $509.89 | $494.90 | 234.70K |
| 2026-08-13 | $507.37 | -5.38% | $539.73 | $540.00 | $506.02 | 277.90K |
| 2026-08-12 | $536.20 | +0.17% | $536.00 | $544.49 | $527.59 | 285.50K |
| 2026-08-11 | $535.27 | +3.87% | $516.97 | $535.57 | $512.79 | 415.20K |
| 2026-08-10 | $515.34 | +1.04% | $502.92 | $517.48 | $501.21 | 283.70K |
| 2026-08-07 | $510.04 | -0.06% | $511.97 | $517.32 | $502.79 | 347.50K |
| 2026-08-06 | $510.36 | -0.73% | $513.28 | $524.45 | $509.00 | 296.80K |
| 2026-08-05 | $514.12 | +1.29% | $510.88 | $517.00 | $503.65 | 349.50K |
| 2026-08-04 | $507.56 | +5.30% | $492.73 | $513.76 | $489.23 | 442.30K |
| 2026-08-03 | $482.00 | +3.14% | $462.15 | $485.95 | $461.25 | 463.90K |
| 2026-07-31 | $467.32 | -5.23% | $490.00 | $490.23 | $460.11 | 795.20K |
| 2026-07-30 | $493.11 | -9.83% | $505.55 | $510.55 | $447.01 | 1.49M |
| 2026-07-29 | $546.88 | +1.50% | $541.59 | $550.89 | $536.00 | 356.80K |
| 2026-07-28 | $538.80 | -2.26% | $551.50 | $561.15 | $532.96 | 218.80K |
| 2026-07-27 | $551.25 | +1.24% | $555.00 | $566.18 | $548.68 | 268.60K |
| 2026-07-24 | $544.51 | +0.21% | $544.37 | $547.91 | $537.00 | 147.40K |
| 2026-07-23 | $543.35 | +1.06% | $537.65 | $549.04 | $526.61 | 160.50K |
| 2026-07-22 | $537.65 | -1.67% | $546.78 | $552.73 | $536.42 | 310.90K |
| 2026-07-21 | $546.79 | +2.07% | $534.50 | $548.53 | $534.50 | 222.30K |
| 2026-07-20 | $535.69 | -3.21% | $555.00 | $555.05 | $533.00 | 223.80K |
| 2026-07-17 | $553.48 | +1.46% | $538.85 | $560.09 | $536.01 | 528.30K |
| 2026-07-16 | $545.53 | -0.86% | $549.62 | $553.55 | $532.64 | 238.30K |
| 2026-07-15 | $550.25 | +2.49% | $536.05 | $555.70 | $529.63 | 264.30K |
| 2026-07-14 | $536.86 | +1.10% | $526.26 | $539.45 | $522.70 | 241.70K |
| 2026-07-13 | $531.00 | -1.06% | $534.05 | $539.15 | $526.14 | 287.90K |
| 2026-07-10 | $536.70 | -4.16% | $564.94 | $564.94 | $529.50 | 294.00K |
| 2026-07-09 | $560.01 | -0.95% | $564.87 | $569.44 | $548.36 | 379.00K |
| 2026-07-08 | $565.40 | +3.67% | $542.43 | $566.68 | $540.87 | 468.20K |
| 2026-07-07 | $545.36 | +3.00% | $534.96 | $554.01 | $529.80 | 318.40K |
| 2026-07-06 | $529.48 | +0.26% | $523.68 | $537.24 | $522.06 | 231.00K |
| 2026-07-02 | $528.10 | +2.67% | $512.34 | $529.73 | $507.60 | 221.90K |
| 2026-07-01 | $514.39 | -4.20% | $539.67 | $542.97 | $512.74 | 303.70K |
| 2026-06-30 | $536.95 | +1.83% | $526.32 | $545.87 | $520.60 | 393.50K |
| 2026-06-29 | $527.28 | +2.85% | $520.34 | $531.99 | $506.00 | 447.00K |
| 2026-06-26 | $512.65 | -0.22% | $517.66 | $532.33 | $505.63 | 2.50M |
| 2026-06-25 | $513.79 | +0.79% | $507.06 | $520.86 | $505.05 | 362.40K |
| 2026-06-24 | $509.76 | -0.71% | $516.83 | $527.71 | $509.07 | 399.80K |
| 2026-06-23 | $513.43 | +0.11% | $513.36 | $522.00 | $507.57 | 266.40K |
| 2026-06-22 | $512.88 | +1.41% | $513.23 | $517.54 | $500.80 | 281.80K |
| 2026-06-18 | $505.75 | +1.18% | $500.38 | $511.28 | $485.56 | 487.00K |
| 2026-06-17 | $499.86 | -0.27% | $499.65 | $509.04 | $493.05 | 273.20K |
| 2026-06-16 | $501.19 | +0.29% | $505.34 | $507.75 | $493.00 | 319.90K |
| 2026-06-15 | $499.76 | +3.95% | $479.98 | $500.71 | $474.52 | 284.60K |
| 2026-06-12 | $480.77 | +1.37% | $474.28 | $486.10 | $469.08 | 207.50K |
| 2026-06-11 | $474.28 | +0.63% | $467.50 | $478.78 | $460.89 | 278.80K |
| 2026-06-10 | $471.32 | -1.17% | $477.93 | $485.55 | $471.32 | 287.50K |
| 2026-06-09 | $476.89 | +2.06% | $474.52 | $480.50 | $470.83 | 285.80K |
| 2026-06-08 | $467.28 | -4.05% | $486.80 | $490.00 | $465.00 | 262.70K |
| 2026-06-05 | $486.98 | -1.19% | $494.49 | $495.18 | $481.62 | 187.10K |
| 2026-06-04 | $492.83 | +0.96% | $495.32 | $497.83 | $486.17 | 219.10K |
| 2026-06-03 | $488.15 | +7.79% | $450.61 | $490.12 | $445.20 | 264.50K |
| 2026-06-02 | $452.86 | -5.90% | $475.80 | $476.96 | $451.74 | 427.20K |
| 2026-06-01 | $481.23 | -3.23% | $495.74 | $496.07 | $479.00 | 234.00K |
| 2026-05-29 | $497.27 | -3.62% | $514.57 | $520.31 | $496.63 | 436.00K |
| 2026-05-28 | $515.96 | -2.22% | $523.96 | $529.86 | $513.07 | 236.90K |
| 2026-05-27 | $527.67 | +0.65% | $524.30 | $535.76 | $521.16 | 144.10K |
| 2026-05-26 | $524.28 | +1.36% | $516.48 | $529.00 | $508.01 | 330.90K |
| 2026-05-22 | $517.26 | +0.71% | $513.00 | $520.89 | $507.06 | 160.80K |