Skip to main content
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
432.83
-6.51 (-1.48%)
At close: Mar 6, 2026, 4:00 PM EST
430.30
-2.53 (-0.58%)
After-hours: Mar 6, 2026, 7:34 PM EST

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026431.65439.43421.88432.83432.83-1.48%440,075
Mar 5, 2026434.50444.43426.97439.34439.341.04%275,356
Mar 4, 2026429.86443.61423.98434.80434.802.10%264,668
Mar 3, 2026428.69433.56416.21425.85425.85-2.24%287,826
Mar 2, 2026430.23438.73421.45435.62435.620.84%217,649
Feb 27, 2026441.33442.50430.01432.00432.00-3.11%382,433
Feb 26, 2026437.20448.13430.00445.85445.852.49%337,876
Feb 25, 2026440.00447.01434.67435.01435.01-1.13%325,493
Feb 24, 2026437.92452.30431.14440.00440.000.50%270,368
Feb 23, 2026424.20440.99424.20437.79437.790.64%535,337
Feb 20, 2026435.01448.15424.49435.01435.01-0.43%468,902
Feb 19, 2026452.02461.98427.78436.87436.87-11.11%1,227,604
Feb 18, 2026486.71498.10480.00491.49491.490.86%307,858
Feb 17, 2026462.37495.00462.04487.32487.324.87%403,063
Feb 13, 2026474.31482.99458.07464.71464.71-1.92%245,690
Feb 12, 2026483.90484.25468.08473.79473.79-1.50%256,434
Feb 11, 2026483.03483.03463.53481.00481.000.45%271,569
Feb 10, 2026488.30499.55475.34478.83478.83-1.93%427,740
Feb 9, 2026477.60490.50471.39488.26488.262.23%397,875
Feb 6, 2026475.69482.88465.20477.60477.603.06%338,614
Feb 5, 2026478.90486.88458.00463.42463.42-3.17%381,967
Feb 4, 2026478.75482.06472.52478.61478.61-0.80%350,267
Feb 3, 2026486.17491.29467.86482.45482.45-1.49%339,931
Feb 2, 2026483.11497.73481.02489.73489.730.09%256,798
Jan 30, 2026489.75497.54480.02489.31489.31-1.09%264,261
Jan 29, 2026497.38500.15485.96494.69494.69-0.37%239,392
Jan 28, 2026504.36506.40492.00496.54496.54-0.77%180,944
Jan 27, 2026495.03501.68487.88500.39500.390.24%244,196
Jan 26, 2026476.71502.36474.86499.17499.173.90%314,330
Jan 23, 2026497.32499.00465.98480.45480.45-3.53%434,360
Jan 22, 2026496.97504.00492.01498.04498.040.22%220,548
Jan 21, 2026498.30505.00492.69496.97496.97-1.58%294,647
Jan 20, 2026491.94506.61483.55504.95504.950.65%222,653
Jan 16, 2026495.75511.94492.50501.68501.681.17%276,248
Jan 15, 2026503.65510.50495.36495.88495.88-1.85%217,630
Jan 14, 2026492.60508.76487.19505.23505.232.29%346,613
Jan 13, 2026511.57514.36493.19493.90493.90-3.26%430,210
Jan 12, 2026513.87517.71504.49510.53510.53-0.69%297,332
Jan 9, 2026554.99555.10511.03514.06514.06-7.58%703,253
Jan 8, 2026559.91568.00547.80556.22556.22-0.88%264,487
Jan 7, 2026560.87589.98558.29561.13561.130.56%402,084
Jan 6, 2026575.02578.50532.45558.01558.01-5.16%732,348
Jan 5, 2026592.21592.99572.52588.40588.40-0.92%341,503
Jan 2, 2026582.02598.79580.00593.87593.871.98%281,989
Dec 31, 2025583.21592.72581.52582.34582.34-0.24%155,807
Dec 30, 2025588.39590.00578.00583.73583.73-0.97%139,211
Dec 29, 2025598.00599.98587.02589.47589.47-1.58%293,651
Dec 26, 2025608.34608.34597.70598.91598.91-0.65%97,809
Dec 24, 2025601.36615.00601.36602.82602.820.10%103,015
Dec 23, 2025597.61609.80593.00602.21602.21-0.10%214,052
Dec 22, 2025585.21609.98585.21602.83602.832.00%329,486
Dec 19, 2025552.42593.59551.38591.02591.028.56%967,681
Dec 18, 2025546.00555.50535.33544.41544.41-0.33%348,438
Dec 17, 2025551.90561.00544.85546.19546.19-1.51%239,776
Dec 16, 2025554.78560.00544.24554.57554.57-1.07%270,722
Dec 15, 2025571.84573.67552.75560.55560.55-1.91%245,801
Dec 12, 2025570.11577.21561.05571.44571.440.02%177,491
Dec 11, 2025559.13589.67554.00571.33571.333.41%292,477
Dec 10, 2025552.97555.39546.20552.47552.47-0.26%315,988
Dec 9, 2025565.80569.83550.70553.92553.92-2.58%287,945
Dec 8, 2025576.90576.97561.20568.57568.57-1.51%333,215
Dec 5, 2025585.39593.00573.00577.30577.30-1.52%220,906
Dec 4, 2025582.59594.27573.00586.21586.211.09%219,569
Dec 3, 2025579.67592.88570.50579.89579.891.18%264,717
Dec 2, 2025579.90598.77569.04573.15573.15-1.09%290,938
Dec 1, 2025593.82594.03577.59579.45579.45-2.94%298,162
Nov 28, 2025600.00605.00590.34596.98596.98-0.67%116,258
Nov 26, 2025592.04604.81585.09601.03601.031.52%254,376
Nov 25, 2025588.27594.46566.99592.04592.040.70%359,795
Nov 24, 2025547.96594.99545.00587.92587.927.29%762,692
Nov 21, 2025542.85565.15535.00547.96547.961.08%567,226
Nov 20, 2025562.71571.16540.01542.12542.12-2.43%270,698
Nov 19, 2025554.39570.24553.24555.60555.60-0.61%237,464
Nov 18, 2025545.38577.90545.38558.99558.991.01%353,058
Nov 17, 2025525.00555.12520.45553.42553.424.57%471,000
Nov 14, 2025509.50534.95505.00529.21529.212.77%263,414
Nov 13, 2025527.37531.00513.82514.93514.93-2.65%296,051
Nov 12, 2025536.39542.19520.00528.94528.94-2.32%452,769
Nov 11, 2025491.39544.25491.39541.50541.509.20%508,376
Nov 10, 2025498.00505.05486.04495.88495.881.35%324,312
Nov 7, 2025488.03494.55476.61489.26489.260.14%294,188
Nov 6, 2025471.22491.91471.22488.58488.582.67%397,829
Nov 5, 2025450.90496.98446.20475.87475.877.02%778,259
Nov 4, 2025406.22469.95405.00444.64444.647.83%1,249,060
Nov 3, 2025421.64430.50399.00412.35412.35-1.56%623,324
Oct 31, 2025428.50433.12410.50418.90418.90-2.02%385,618
Oct 30, 2025423.74434.98420.51427.52427.521.40%288,407
Oct 29, 2025427.07434.48393.61421.60421.60-1.77%668,131
Oct 28, 2025430.14435.00426.66429.18429.18-1.51%279,302
Oct 27, 2025423.61436.84423.61435.78435.783.39%261,762
Oct 24, 2025426.63429.98417.35421.50421.50-0.56%163,786
Oct 23, 2025415.96424.92415.00423.87423.871.90%232,494
Oct 22, 2025426.57430.25413.82415.95415.95-3.27%287,981
Oct 21, 2025435.86445.06427.06430.00430.00-2.27%249,800
Oct 20, 2025442.97442.97418.56439.97439.970.24%278,980
Oct 17, 2025434.95440.17427.52438.90438.90-0.73%202,060
Oct 16, 2025433.45449.02433.45442.13442.132.00%272,416
Oct 15, 2025444.33451.41425.02433.45433.45-0.84%262,987
Oct 14, 2025426.56439.45420.02437.10437.102.19%241,692
Oct 13, 2025427.07430.75420.00427.73427.73-0.44%280,778