Madrigal Pharmaceuticals, Inc. (BIT:1MDGL)
Italy
· Delayed Price · Currency is EUR 498.40
-0.80 (-0.16%)
At close: Dec 5, 2025
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | -0.16% | - |
| Dec 4, 2025 | 499.20 | 499.20 | 499.20 | 499.20 | 499.20 | -1.11% | - |
| Dec 3, 2025 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | 2.06% | - |
| Dec 2, 2025 | 494.60 | 494.60 | 494.60 | 494.60 | 494.60 | -2.45% | - |
| Dec 1, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | -0.43% | - |
| Nov 28, 2025 | 509.20 | 509.20 | 509.20 | 509.20 | 509.20 | -1.74% | - |
| Nov 27, 2025 | 518.20 | 518.20 | 518.20 | 518.20 | 518.20 | 0.19% | - |
| Nov 26, 2025 | 517.20 | 517.20 | 517.20 | 517.20 | 517.20 | 3.67% | - |
| Nov 25, 2025 | 498.90 | 498.90 | 498.90 | 498.90 | 498.90 | 2.38% | - |
| Nov 24, 2025 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 0.10% | - |
| Nov 21, 2025 | 486.80 | 486.80 | 486.80 | 486.80 | 486.80 | 0.54% | - |
| Nov 20, 2025 | 484.20 | 484.20 | 484.20 | 484.20 | 484.20 | -0.98% | - |
| Nov 19, 2025 | 490.00 | 490.00 | 490.00 | 489.00 | 489.00 | -0.20% | 5 |
| Nov 18, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 4.08% | - |
| Nov 17, 2025 | 470.80 | 470.80 | 470.80 | 470.80 | 470.80 | 3.06% | - |
| Nov 14, 2025 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | 2.33% | - |
| Nov 13, 2025 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | -1.35% | - |
| Nov 12, 2025 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | -1.35% | - |
| Nov 11, 2025 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | 8.01% | - |
| Nov 10, 2025 | 424.70 | 424.70 | 424.70 | 424.70 | 424.70 | 1.70% | - |
| Nov 7, 2025 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | -2.18% | - |
| Nov 6, 2025 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | 0.83% | - |
| Nov 5, 2025 | 423.40 | 423.40 | 423.40 | 423.40 | 423.40 | 7.98% | - |
| Nov 4, 2025 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | 11.11% | - |
| Nov 3, 2025 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | -6.98% | - |
| Oct 31, 2025 | 411.40 | 411.40 | 372.60 | 379.40 | 379.40 | 1.42% | 10 |
| Oct 30, 2025 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | 2.19% | - |
| Oct 29, 2025 | 366.10 | 366.10 | 366.10 | 366.10 | 366.10 | -2.01% | - |
| Oct 28, 2025 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | 0.27% | - |
| Oct 27, 2025 | 366.70 | 370.00 | 366.70 | 372.60 | 372.60 | 3.93% | 20 |
| Oct 24, 2025 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | -1.89% | - |
| Oct 23, 2025 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | -0.76% | - |
| Oct 22, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | -2.28% | - |
| Oct 21, 2025 | 373.80 | 373.80 | 373.80 | 376.80 | 376.80 | 3.63% | 25 |
| Oct 20, 2025 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | -2.02% | - |
| Oct 17, 2025 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | -2.16% | - |
| Oct 16, 2025 | 379.30 | 379.30 | 379.30 | 379.30 | 379.30 | -0.18% | - |
| Oct 15, 2025 | 387.60 | 387.60 | 387.60 | 380.00 | 380.00 | 3.43% | 20 |
| Oct 14, 2025 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | -0.62% | - |
| Oct 13, 2025 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | 0.08% | - |
| Oct 10, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | -2.40% | - |
| Oct 9, 2025 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | 0.34% | - |
| Oct 8, 2025 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | 0.53% | - |
| Oct 7, 2025 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | -0.98% | - |
| Oct 6, 2025 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | -0.39% | - |
| Oct 3, 2025 | 380.40 | 380.40 | 380.40 | 380.40 | 380.40 | -2.26% | - |
| Oct 2, 2025 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | 0.65% | - |
| Oct 1, 2025 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | 1.68% | - |
| Sep 30, 2025 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | 0.64% | - |
| Sep 29, 2025 | 377.90 | 377.90 | 377.90 | 377.90 | 377.90 | 5.03% | - |
| Sep 26, 2025 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | -0.77% | - |
| Sep 25, 2025 | 362.60 | 362.60 | 362.60 | 362.60 | 362.60 | -4.12% | - |
| Sep 24, 2025 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | 0.13% | - |
| Sep 23, 2025 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | 0.61% | - |
| Sep 22, 2025 | 374.20 | 374.20 | 374.20 | 375.40 | 375.40 | 0.11% | 25 |
| Sep 19, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 2.68% | - |
| Sep 18, 2025 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | 2.21% | - |
| Sep 17, 2025 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | -0.50% | - |
| Sep 16, 2025 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | -0.86% | - |
| Sep 15, 2025 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | -2.63% | - |
| Sep 12, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.68% | - |
| Sep 11, 2025 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | -1.47% | - |
| Sep 10, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.65% | - |
| Sep 9, 2025 | 381.80 | 381.80 | 381.80 | 381.30 | 381.30 | 2.64% | 71 |
| Sep 8, 2025 | 381.90 | 381.90 | 381.90 | 371.50 | 371.50 | 0.73% | 71 |
| Sep 5, 2025 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | -0.32% | - |
| Sep 4, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.41% | - |
| Sep 3, 2025 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | -0.73% | - |
| Sep 2, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - | - |
| Sep 1, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - | - |
| Aug 29, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | 1.01% | - |
| Aug 28, 2025 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -1.97% | - |
| Aug 27, 2025 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | 3.42% | - |
| Aug 26, 2025 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 1.97% | - |
| Aug 25, 2025 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 2.30% | - |
| Aug 22, 2025 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | -0.57% | - |
| Aug 21, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 5.68% | - |
| Aug 20, 2025 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | 2.16% | - |
| Aug 19, 2025 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | 0.90% | - |
| Aug 18, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 0.56% | - |
| Aug 14, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.92% | - |
| Aug 13, 2025 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | 4.39% | - |
| Aug 12, 2025 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | 0.46% | - |
| Aug 11, 2025 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | 2.03% | - |
| Aug 8, 2025 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | -0.03% | - |
| Aug 7, 2025 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | 1.23% | - |
| Aug 6, 2025 | 284.50 | 284.50 | 284.50 | 291.90 | 291.90 | -0.48% | 4 |
| Aug 5, 2025 | 301.10 | 301.10 | 301.10 | 293.30 | 293.30 | 9.77% | 10 |
| Aug 4, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | 3.05% | - |
| Aug 1, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -2.00% | - |
| Jul 31, 2025 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 3.04% | - |
| Jul 30, 2025 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 1.78% | - |
| Jul 29, 2025 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -0.94% | - |
| Jul 28, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.24% | - |
| Jul 25, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -1.85% | - |
| Jul 24, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -4.04% | - |
| Jul 23, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | -1.32% | - |
| Jul 22, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -3.22% | - |
| Jul 21, 2025 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | -2.52% | - |
| Jul 18, 2025 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | -3.59% | - |