NASDAQ : MDGL
Madrigal Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 431.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Madrigal Pharmaceuticals, Inc. (MDGL) closed at 430.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 431.55 | 437.8 | 425 | 430.36 | 251,657 | -0.31% |
| 2026-10-29 | 434.45 | 445.66 | 427.445 | 431.7 | 268,025 | +0.16% |
| 2026-10-28 | 431.01 | 437.18 | 425.3 | 431 | 297,529 | -2.12% |
| 2026-10-27 | 435.79 | 444.83 | 433.89 | 440.33 | 209,579 | +0.59% |
| 2026-10-26 | 435.66 | 443.6 | 432.12 | 437.74 | 275,872 | +0.81% |
| 2026-10-23 | 453.55 | 453.55 | 433.31 | 434.24 | 234,852 | -4.21% |
| 2026-10-22 | 458.11 | 462.5 | 452.08 | 453.34 | 212,688 | -1.01% |
| 2026-10-21 | 467.9 | 481.87 | 456.65 | 457.96 | 338,293 | -2.05% |
| 2026-10-20 | 449.8 | 470.3 | 448.52 | 467.54 | 407,976 | +4.57% |
| 2026-10-19 | 450.64 | 454.5 | 443.48 | 447.09 | 263,792 | -0.59% |
| 2026-10-16 | 459.57 | 462.62 | 446.61 | 449.74 | 364,540 | -2.19% |
| 2026-10-15 | 464.78 | 468.722 | 456.22 | 459.81 | 266,191 | -0.04% |
| 2026-10-14 | 455.52 | 471.5 | 452.29 | 460.01 | 326,944 | +1.75% |
| 2026-10-13 | 467.27 | 468.65 | 448.769 | 452.12 | 315,930 | -3.22% |
| 2026-10-12 | 471.75 | 478.845 | 460.22 | 467.16 | 469,270 | -0.97% |
| 2026-10-09 | 477.48 | 483.635 | 470.53 | 471.75 | 312,998 | -1.08% |
| 2026-10-08 | 486.37 | 492.33 | 466.06 | 476.91 | 374,368 | -2.22% |
| 2026-10-07 | 492.69 | 502.343 | 486.77 | 487.72 | 256,247 | -1.76% |
| 2026-10-06 | 497.08 | 504.06 | 478.71 | 496.45 | 330,281 | +0.57% |
| 2026-10-05 | 501.89 | 505 | 491.25 | 493.62 | 246,484 | -1.16% |
| 2026-10-02 | 505 | 505 | 491.05 | 499.4 | 289,233 | -0.06% |
| 2026-10-01 | 502.28 | 510 | 497.725 | 499.71 | 204,563 | -0.84% |
| 2026-09-30 | 513.1 | 515 | 501.81 | 503.96 | 262,462 | -1.08% |
| 2026-09-29 | 513.73 | 518.665 | 505.32 | 509.44 | 214,357 | -1.47% |
| 2026-09-28 | 515.1 | 525 | 502.68 | 517.04 | 333,656 | +0.09% |
| 2026-09-25 | 513.75 | 523.96 | 511.31 | 516.56 | 153,394 | +0.65% |
| 2026-09-24 | 513.65 | 521.77 | 510.57 | 513.21 | 219,343 | +0.04% |
| 2026-09-23 | 523 | 526 | 502.625 | 513.02 | 315,951 | -1.12% |
| 2026-09-22 | 525.77 | 528.42 | 516.62 | 518.83 | 266,074 | -0.60% |
| 2026-09-21 | 536.04 | 536.04 | 515.98 | 521.96 | 186,148 | -1.80% |
| 2026-09-18 | 535.08 | 537.73 | 526.65 | 531.52 | 330,617 | -0.54% |
| 2026-09-17 | 534.69 | 539.29 | 526.255 | 534.4 | 153,313 | +1.00% |
| 2026-09-16 | 523 | 529.93 | 517.45 | 529.09 | 298,474 | +1.11% |
| 2026-09-15 | 539.25 | 539.71 | 513.36 | 523.26 | 259,411 | -3.11% |
| 2026-09-14 | 540 | 541.345 | 527.97 | 540.06 | 156,535 | +1.04% |
| 2026-09-11 | 536.02 | 546.56 | 531.365 | 534.49 | 187,643 | +0.26% |
| 2026-09-10 | 543.12 | 543.12 | 519.095 | 533.12 | 225,766 | -2.48% |
| 2026-09-09 | 529.5 | 549.97 | 526.88 | 546.66 | 281,255 | +2.34% |
| 2026-09-08 | 534.17 | 540 | 526.67 | 534.16 | 199,463 | -1.28% |
| 2026-09-04 | 536.82 | 547.92 | 535.6 | 541.08 | 177,171 | -0.28% |
| 2026-09-03 | 548.83 | 552.08 | 540.44 | 542.61 | 143,455 | -0.79% |
| 2026-09-02 | 543.54 | 551.45 | 537.095 | 546.93 | 202,818 | +1.53% |
| 2026-09-01 | 540.03 | 548.6 | 532.655 | 538.71 | 165,754 | -0.24% |
| 2026-08-31 | 530.6 | 542.05 | 523.29 | 540.03 | 134,578 | +1.17% |
| 2026-08-28 | 539.38 | 542.16 | 528.285 | 533.76 | 268,664 | -1.83% |
| 2026-08-27 | 538.46 | 545.815 | 532.3 | 543.69 | 221,853 | +0.89% |
| 2026-08-26 | 510.14 | 550.33 | 507.48 | 538.88 | 345,540 | +5.22% |
| 2026-08-25 | 515.95 | 523.35 | 506.29 | 512.16 | 189,200 | +0.04% |
| 2026-08-24 | 515.89 | 517 | 507.175 | 511.97 | 145,523 | -0.92% |
| 2026-08-21 | 520.09 | 530.67 | 514.905 | 516.74 | 179,832 | -0.45% |
| 2026-08-20 | 537.01 | 539.73 | 518.65 | 519.09 | 264,483 | -3.90% |
| 2026-08-19 | 528.99 | 542.775 | 527.46 | 540.16 | 221,134 | +3.01% |
| 2026-08-18 | 524.5 | 533.68 | 514.57 | 524.37 | 356,197 | -0.10% |
| 2026-08-17 | 509.16 | 527.22 | 506.845 | 524.87 | 307,441 | +3.41% |
| 2026-08-14 | 504.34 | 509.89 | 494.9 | 507.56 | 234,655 | +0.04% |
| 2026-08-13 | 539.73 | 540 | 506.02 | 507.37 | 277,891 | -5.38% |
| 2026-08-12 | 536 | 544.49 | 527.59 | 536.2 | 285,551 | +0.17% |
| 2026-08-11 | 516.97 | 535.57 | 512.79 | 535.27 | 415,197 | +3.87% |
| 2026-08-10 | 502.92 | 517.48 | 501.21 | 515.34 | 283,738 | +1.04% |
| 2026-08-07 | 511.97 | 517.32 | 502.785 | 510.04 | 347,529 | -0.06% |
| 2026-08-06 | 513.28 | 524.45 | 509 | 510.36 | 296,763 | -0.73% |
| 2026-08-05 | 510.88 | 517 | 503.645 | 514.12 | 349,534 | +1.29% |
| 2026-08-04 | 492.73 | 513.76 | 489.23 | 507.56 | 442,367 | +5.30% |
| 2026-08-03 | 462.15 | 485.95 | 461.25 | 482 | 463,916 | +3.14% |
| 2026-07-31 | 490 | 490.23 | 460.11 | 467.32 | 795,264 | -5.23% |
| 2026-07-30 | 505.55 | 510.55 | 447.01 | 493.11 | 1,487,716 | -9.83% |
| 2026-07-29 | 541.59 | 550.89 | 536 | 546.88 | 356,878 | +1.50% |
| 2026-07-28 | 551.5 | 561.15 | 532.96 | 538.8 | 218,771 | -2.26% |
| 2026-07-27 | 555 | 566.18 | 548.68 | 551.25 | 268,615 | +1.24% |
| 2026-07-24 | 544.37 | 547.91 | 537 | 544.51 | 147,390 | +0.21% |
| 2026-07-23 | 537.65 | 549.04 | 526.605 | 543.35 | 160,514 | +1.06% |
| 2026-07-22 | 546.78 | 552.725 | 536.42 | 537.65 | 310,899 | -1.67% |
| 2026-07-21 | 534.5 | 548.53 | 534.5 | 546.79 | 222,279 | +2.07% |
| 2026-07-20 | 555 | 555.05 | 533 | 535.69 | 223,809 | -3.21% |
| 2026-07-17 | 538.85 | 560.085 | 536.01 | 553.48 | 528,309 | +1.46% |
| 2026-07-16 | 549.62 | 553.55 | 532.64 | 545.53 | 238,337 | -0.86% |
| 2026-07-15 | 536.05 | 555.7 | 529.63 | 550.25 | 264,309 | +2.49% |
| 2026-07-14 | 526.26 | 539.45 | 522.7 | 536.86 | 241,715 | +1.10% |
| 2026-07-13 | 534.05 | 539.15 | 526.14 | 531 | 287,887 | -1.06% |
| 2026-07-10 | 564.94 | 564.94 | 529.5 | 536.7 | 294,015 | -4.16% |
| 2026-07-09 | 564.87 | 569.44 | 548.36 | 560.01 | 379,035 | -0.95% |
| 2026-07-08 | 542.43 | 566.68 | 540.866 | 565.4 | 468,252 | +3.67% |
| 2026-07-07 | 534.96 | 554.005 | 529.8 | 545.36 | 318,420 | +3.00% |
| 2026-07-06 | 523.68 | 537.24 | 522.06 | 529.48 | 230,982 | +0.26% |
| 2026-07-02 | 512.34 | 529.73 | 507.6 | 528.1 | 221,894 | +2.67% |
| 2026-07-01 | 539.67 | 542.97 | 512.74 | 514.39 | 303,751 | -4.20% |
| 2026-06-30 | 526.32 | 545.87 | 520.595 | 536.95 | 393,459 | +1.83% |
| 2026-06-29 | 520.34 | 531.99 | 506 | 527.28 | 446,960 | +2.85% |
| 2026-06-26 | 517.66 | 532.325 | 505.63 | 512.65 | 2,500,271 | -0.22% |
| 2026-06-25 | 507.06 | 520.86 | 505.05 | 513.79 | 362,445 | +0.79% |
| 2026-06-24 | 516.83 | 527.71 | 509.065 | 509.76 | 399,805 | -0.71% |
| 2026-06-23 | 513.36 | 522 | 507.57 | 513.43 | 266,383 | +0.11% |
| 2026-06-22 | 513.23 | 517.54 | 500.8 | 512.88 | 281,844 | +1.41% |
| 2026-06-18 | 500.38 | 511.28 | 485.56 | 505.75 | 486,993 | +1.18% |
| 2026-06-17 | 499.65 | 509.04 | 493.05 | 499.86 | 273,215 | -0.27% |
| 2026-06-16 | 505.34 | 507.75 | 493 | 501.19 | 319,890 | +0.29% |
| 2026-06-15 | 479.98 | 500.71 | 474.52 | 499.76 | 284,647 | +3.95% |
| 2026-06-12 | 474.28 | 486.1 | 469.075 | 480.77 | 207,461 | +1.37% |
| 2026-06-11 | 467.5 | 478.783 | 460.89 | 474.28 | 278,769 | +0.63% |
| 2026-06-10 | 477.93 | 485.55 | 471.32 | 471.32 | 287,530 | -1.17% |
| 2026-06-09 | 474.52 | 480.5 | 470.83 | 476.89 | 285,812 | +2.06% |
| 2026-06-08 | 486.8 | 490 | 465 | 467.28 | 262,728 | -4.05% |
| 2026-06-05 | 494.49 | 495.18 | 481.615 | 486.98 | 187,088 | -1.19% |
| 2026-06-04 | 495.32 | 497.83 | 486.172 | 492.83 | 219,096 | +0.96% |
| 2026-06-03 | 450.61 | 490.12 | 445.2 | 488.15 | 264,459 | +7.79% |
| 2026-06-02 | 475.8 | 476.96 | 451.74 | 452.86 | 427,211 | -5.90% |
| 2026-06-01 | 495.74 | 496.07 | 479 | 481.23 | 234,030 | -3.23% |
| 2026-05-29 | 514.57 | 520.305 | 496.625 | 497.27 | 436,007 | -3.62% |
| 2026-05-28 | 523.96 | 529.86 | 513.07 | 515.96 | 236,999 | -2.22% |
| 2026-05-27 | 524.3 | 535.76 | 521.16 | 527.67 | 144,103 | +0.65% |
| 2026-05-26 | 516.48 | 529 | 508.01 | 524.28 | 330,935 | +1.36% |
| 2026-05-22 | 513 | 520.89 | 507.055 | 517.26 | 160,813 | +0.71% |
| 2026-05-21 | 510.96 | 519.99 | 503.26 | 513.59 | 210,723 | +0.02% |
| 2026-05-20 | 518.72 | 523.155 | 499.34 | 513.47 | 361,114 | +0.32% |
| 2026-05-19 | 520 | 528.99 | 508.86 | 511.82 | 258,878 | -1.99% |
| 2026-05-18 | 522.19 | 523.845 | 501.02 | 522.23 | 325,810 | -0.28% |
| 2026-05-15 | 540.56 | 543.78 | 522.4 | 523.69 | 222,473 | -3.00% |
| 2026-05-14 | 522.34 | 547.24 | 518.315 | 539.89 | 343,567 | +4.05% |
| 2026-05-13 | 510.44 | 523.57 | 506.025 | 518.87 | 374,901 | +1.69% |
| 2026-05-12 | 494.06 | 511.11 | 490.13 | 510.26 | 235,034 | +2.66% |