Madrigal Pharmaceuticals, Inc. (BIT:1MDGL)
Italy
· Delayed Price · Currency is EUR 444.30
+3.20 (0.73%)
At close: Apr 28, 2026
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | -0.14% | - |
| Apr 24, 2026 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | -1.47% | - |
| Apr 23, 2026 | 448.30 | 448.30 | 448.30 | 448.30 | 448.30 | -1.39% | - |
| Apr 22, 2026 | 454.60 | 454.60 | 454.60 | 454.60 | 454.60 | 0.91% | - |
| Apr 21, 2026 | 450.50 | 450.50 | 450.50 | 450.50 | 450.50 | 0.69% | - |
| Apr 20, 2026 | 447.40 | 447.40 | 447.40 | 447.40 | 447.40 | 0.22% | - |
| Apr 17, 2026 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 0.40% | - |
| Apr 16, 2026 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | 2.63% | - |
| Apr 15, 2026 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | -4.20% | - |
| Apr 14, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | 0.07% | - |
| Apr 13, 2026 | 451.90 | 451.90 | 451.90 | 451.90 | 451.90 | 2.99% | - |
| Apr 10, 2026 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | -1.33% | - |
| Apr 9, 2026 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | 2.25% | - |
| Apr 8, 2026 | 436.30 | 436.30 | 436.30 | 434.90 | 434.90 | -0.57% | 9 |
| Apr 7, 2026 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | -4.56% | - |
| Apr 2, 2026 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | 0.28% | - |
| Apr 1, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | -0.39% | - |
| Mar 31, 2026 | 458.80 | 458.80 | 458.80 | 458.80 | 458.80 | 2.18% | - |
| Mar 30, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 2.21% | - |
| Mar 27, 2026 | 431.90 | 444.20 | 431.90 | 439.30 | 439.30 | 6.42% | 15 |
| Mar 26, 2026 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | 1.60% | - |
| Mar 25, 2026 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | 2.68% | - |
| Mar 24, 2026 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | 1.51% | - |
| Mar 23, 2026 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | -0.03% | - |
| Mar 20, 2026 | 398.50 | 398.50 | 398.50 | 389.90 | 389.90 | 0.13% | 9 |
| Mar 19, 2026 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | 1.06% | - |
| Mar 18, 2026 | 385.30 | 385.30 | 385.30 | 385.30 | 385.30 | -0.54% | - |
| Mar 17, 2026 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | 1.15% | - |
| Mar 16, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0.13% | - |
| Mar 13, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 1.51% | - |
| Mar 12, 2026 | 392.20 | 392.20 | 373.10 | 376.80 | 376.80 | 0.64% | 2 |
| Mar 11, 2026 | 368.90 | 368.90 | 368.90 | 374.40 | 374.40 | 0.16% | 34 |
| Mar 10, 2026 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 1.05% | - |
| Mar 9, 2026 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | -0.91% | - |
| Mar 6, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | -1.14% | - |
| Mar 5, 2026 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | 0.53% | - |
| Mar 4, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 7.59% | - |
| Mar 3, 2026 | 369.40 | 369.40 | 369.40 | 349.10 | 349.10 | -8.44% | 10 |
| Mar 2, 2026 | 368.40 | 368.40 | 368.40 | 381.30 | 381.30 | 5.77% | 4 |
| Feb 27, 2026 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | -5.68% | - |
| Feb 26, 2026 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | 2.80% | - |
| Feb 25, 2026 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | -3.95% | - |
| Feb 24, 2026 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | 5.88% | - |
| Feb 23, 2026 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | 0.36% | - |
| Feb 20, 2026 | 364.30 | 364.30 | 364.30 | 364.30 | 364.30 | -5.82% | - |
| Feb 19, 2026 | 423.90 | 423.90 | 401.40 | 386.80 | 386.80 | -6.86% | 11 |
| Feb 18, 2026 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | -1.17% | - |
| Feb 17, 2026 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | 6.87% | - |
| Feb 16, 2026 | 393.20 | 393.20 | 393.20 | 393.20 | 393.20 | -1.13% | - |
| Feb 13, 2026 | 397.70 | 397.70 | 397.70 | 397.70 | 397.70 | -0.95% | - |
| Feb 12, 2026 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | -2.14% | - |
| Feb 11, 2026 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | -0.85% | - |
| Feb 10, 2026 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | 0.80% | - |
| Feb 9, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 1.89% | - |
| Feb 6, 2026 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | -3.80% | - |
| Feb 5, 2026 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | 3.03% | - |
| Feb 4, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | 0.64% | - |
| Feb 3, 2026 | 403.90 | 403.90 | 403.90 | 403.90 | 403.90 | -2.13% | - |
| Feb 2, 2026 | 453.60 | 453.60 | 412.00 | 412.70 | 412.70 | 0.07% | 14 |
| Jan 30, 2026 | 416.00 | 416.00 | 416.00 | 412.40 | 412.40 | -0.84% | 4 |
| Jan 29, 2026 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | -0.83% | - |
| Jan 28, 2026 | 396.50 | 415.00 | 396.50 | 419.40 | 419.40 | 1.21% | 2 |
| Jan 27, 2026 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | -0.67% | - |
| Jan 26, 2026 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | 7.44% | - |
| Jan 23, 2026 | 388.30 | 388.30 | 388.30 | 388.30 | 388.30 | -9.34% | - |
| Jan 22, 2026 | 428.30 | 428.30 | 428.30 | 428.30 | 428.30 | 0.42% | - |
| Jan 21, 2026 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 1.96% | - |
| Jan 20, 2026 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | 1.06% | - |
| Jan 19, 2026 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | - | - |
| Jan 16, 2026 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | -4.96% | - |
| Jan 15, 2026 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | 0.97% | - |
| Jan 14, 2026 | 431.30 | 431.30 | 431.30 | 431.30 | 431.30 | 0.26% | - |
| Jan 13, 2026 | 438.60 | 438.60 | 438.60 | 430.20 | 430.20 | -2.23% | 1 |
| Jan 12, 2026 | 442.50 | 443.30 | 442.50 | 440.00 | 440.00 | -2.55% | 2 |
| Jan 9, 2026 | 451.50 | 451.50 | 451.50 | 451.50 | 451.50 | -5.96% | - |
| Jan 8, 2026 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | - | - |
| Jan 7, 2026 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | 3.09% | - |
| Jan 6, 2026 | 465.70 | 465.70 | 465.70 | 465.70 | 465.70 | -5.73% | - |
| Jan 5, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -1.32% | - |
| Jan 2, 2026 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | 1.42% | - |
| Dec 30, 2025 | 493.60 | 493.60 | 493.60 | 493.60 | 493.60 | -2.02% | - |
| Dec 29, 2025 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | -0.24% | - |
| Dec 23, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.16% | - |
| Dec 22, 2025 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | 1.18% | - |
| Dec 19, 2025 | 480.40 | 480.40 | 480.40 | 498.30 | 498.30 | 6.52% | 23 |
| Dec 18, 2025 | 483.20 | 483.20 | 483.20 | 467.80 | 467.80 | -0.04% | 3 |
| Dec 17, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.19% | - |
| Dec 16, 2025 | 468.90 | 468.90 | 468.90 | 468.90 | 468.90 | -2.11% | - |
| Dec 15, 2025 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | -1.48% | - |
| Dec 12, 2025 | 484.70 | 484.70 | 484.70 | 486.20 | 486.20 | 0.25% | 20 |
| Dec 11, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 2.41% | - |
| Dec 10, 2025 | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | -2.59% | - |
| Dec 9, 2025 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | -0.78% | - |
| Dec 8, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.69% | - |
| 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% | - |