Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
512.65
-1.14 (-0.22%)
At close: Jun 26, 2026, 4:00 PM EDT
512.00
-0.65 (-0.13%)
After-hours: Jun 26, 2026, 4:48 PM EDT
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 517.66 | 532.33 | 505.63 | 512.65 | 512.65 | -0.22% | 2,443,597 |
| Jun 25, 2026 | 507.06 | 520.86 | 505.05 | 513.79 | 513.79 | 0.79% | 362,443 |
| Jun 24, 2026 | 516.83 | 527.71 | 509.07 | 509.76 | 509.76 | -0.71% | 399,769 |
| Jun 23, 2026 | 513.36 | 522.00 | 507.57 | 513.43 | 513.43 | 0.11% | 266,383 |
| Jun 22, 2026 | 513.23 | 517.54 | 500.80 | 512.88 | 512.88 | 1.41% | 281,844 |
| Jun 18, 2026 | 500.38 | 511.28 | 485.56 | 505.75 | 505.75 | 1.18% | 486,993 |
| Jun 17, 2026 | 499.65 | 509.04 | 493.05 | 499.86 | 499.86 | -0.27% | 273,215 |
| Jun 16, 2026 | 505.34 | 507.75 | 493.00 | 501.19 | 501.19 | 0.29% | 319,890 |
| Jun 15, 2026 | 479.98 | 500.71 | 474.52 | 499.76 | 499.76 | 3.95% | 284,647 |
| Jun 12, 2026 | 474.28 | 486.10 | 469.08 | 480.77 | 480.77 | 1.37% | 207,461 |
| Jun 11, 2026 | 467.50 | 478.78 | 460.89 | 474.28 | 474.28 | 0.63% | 278,769 |
| Jun 10, 2026 | 477.93 | 485.55 | 471.32 | 471.32 | 471.32 | -1.17% | 287,530 |
| Jun 9, 2026 | 474.52 | 480.50 | 470.83 | 476.89 | 476.89 | 2.06% | 285,812 |
| Jun 8, 2026 | 486.80 | 490.00 | 465.00 | 467.28 | 467.28 | -4.05% | 262,728 |
| Jun 5, 2026 | 494.49 | 495.18 | 481.62 | 486.98 | 486.98 | -1.19% | 187,088 |
| Jun 4, 2026 | 495.32 | 497.83 | 486.17 | 492.83 | 492.83 | 0.96% | 219,096 |
| Jun 3, 2026 | 450.61 | 490.12 | 445.20 | 488.15 | 488.15 | 7.79% | 264,459 |
| Jun 2, 2026 | 475.80 | 476.96 | 451.74 | 452.86 | 452.86 | -5.90% | 427,211 |
| Jun 1, 2026 | 495.74 | 496.07 | 479.00 | 481.23 | 481.23 | -3.23% | 234,030 |
| May 29, 2026 | 514.57 | 520.31 | 496.63 | 497.27 | 497.27 | -3.62% | 436,007 |
| May 28, 2026 | 523.96 | 529.86 | 513.07 | 515.96 | 515.96 | -2.22% | 236,999 |
| May 27, 2026 | 524.30 | 535.76 | 521.16 | 527.67 | 527.67 | 0.65% | 144,103 |
| May 26, 2026 | 516.48 | 529.00 | 508.01 | 524.28 | 524.28 | 1.36% | 330,935 |
| May 22, 2026 | 513.00 | 520.89 | 507.06 | 517.26 | 517.26 | 0.71% | 160,813 |
| May 21, 2026 | 510.96 | 519.99 | 503.26 | 513.59 | 513.59 | 0.02% | 210,723 |
| May 20, 2026 | 518.72 | 523.16 | 499.34 | 513.47 | 513.47 | 0.32% | 361,114 |
| May 19, 2026 | 520.00 | 528.99 | 508.86 | 511.82 | 511.82 | -1.99% | 258,878 |
| May 18, 2026 | 522.19 | 523.85 | 501.02 | 522.23 | 522.23 | -0.28% | 325,810 |
| May 15, 2026 | 540.56 | 543.78 | 522.40 | 523.69 | 523.69 | -3.00% | 222,473 |
| May 14, 2026 | 522.34 | 547.24 | 518.32 | 539.89 | 539.89 | 4.05% | 343,567 |
| May 13, 2026 | 510.44 | 523.57 | 506.03 | 518.87 | 518.87 | 1.69% | 374,901 |
| May 12, 2026 | 494.06 | 511.11 | 490.13 | 510.26 | 510.26 | 2.66% | 235,034 |
| May 11, 2026 | 511.32 | 513.36 | 493.57 | 497.03 | 497.03 | -2.55% | 307,741 |
| May 8, 2026 | 535.00 | 541.57 | 510.00 | 510.04 | 510.04 | -4.64% | 379,309 |
| May 7, 2026 | 534.10 | 542.00 | 512.28 | 534.86 | 534.86 | -0.90% | 384,498 |
| May 6, 2026 | 531.20 | 559.00 | 519.88 | 539.73 | 539.73 | 7.42% | 569,273 |
| May 5, 2026 | 518.22 | 522.01 | 497.23 | 502.47 | 502.47 | -3.12% | 331,161 |
| May 4, 2026 | 510.50 | 524.80 | 509.66 | 518.66 | 518.66 | 0.96% | 183,825 |
| May 1, 2026 | 518.11 | 520.78 | 504.01 | 513.72 | 513.72 | -0.71% | 196,655 |
| Apr 30, 2026 | 518.58 | 523.85 | 511.00 | 517.39 | 517.39 | -0.23% | 227,357 |
| Apr 29, 2026 | 512.60 | 519.05 | 501.59 | 518.58 | 518.58 | 0.37% | 153,842 |
| Apr 28, 2026 | 523.98 | 528.28 | 515.08 | 516.69 | 516.69 | -0.65% | 218,438 |
| Apr 27, 2026 | 510.88 | 524.31 | 508.52 | 520.09 | 520.09 | 1.50% | 216,076 |
| Apr 24, 2026 | 518.00 | 522.18 | 500.97 | 512.39 | 512.39 | -1.22% | 205,749 |
| Apr 23, 2026 | 529.14 | 535.29 | 516.49 | 518.74 | 518.74 | -1.97% | 330,189 |
| Apr 22, 2026 | 531.69 | 536.32 | 523.24 | 529.14 | 529.14 | 0.27% | 199,179 |
| Apr 21, 2026 | 526.49 | 534.39 | 516.44 | 527.69 | 527.69 | 0.11% | 209,266 |
| Apr 20, 2026 | 530.66 | 530.66 | 521.92 | 527.11 | 527.11 | -0.92% | 297,094 |
| Apr 17, 2026 | 529.94 | 536.86 | 522.81 | 532.02 | 532.02 | 1.38% | 345,698 |
| Apr 16, 2026 | 515.11 | 526.87 | 510.58 | 524.76 | 524.76 | 1.19% | 198,216 |
| Apr 15, 2026 | 529.81 | 529.81 | 510.70 | 518.58 | 518.58 | -1.22% | 226,354 |
| Apr 14, 2026 | 532.10 | 539.17 | 518.80 | 524.99 | 524.99 | -0.13% | 302,738 |
| Apr 13, 2026 | 524.28 | 534.52 | 523.26 | 525.67 | 525.67 | 1.17% | 363,796 |
| Apr 10, 2026 | 525.00 | 526.50 | 507.54 | 519.61 | 519.61 | -0.89% | 294,637 |
| Apr 9, 2026 | 516.96 | 525.99 | 510.64 | 524.30 | 524.30 | 0.88% | 268,890 |
| Apr 8, 2026 | 514.83 | 521.00 | 503.93 | 519.75 | 519.75 | 1.54% | 345,605 |
| Apr 7, 2026 | 527.96 | 530.59 | 504.70 | 511.89 | 511.89 | -4.12% | 347,710 |
| Apr 6, 2026 | 538.36 | 547.18 | 530.41 | 533.88 | 533.88 | -2.38% | 293,933 |
| Apr 2, 2026 | 531.19 | 547.98 | 522.49 | 546.89 | 546.89 | 3.22% | 345,032 |
| Apr 1, 2026 | 531.32 | 545.26 | 525.00 | 529.84 | 529.84 | 1.22% | 423,056 |
| Mar 31, 2026 | 514.64 | 538.80 | 510.40 | 523.47 | 523.47 | 3.59% | 505,872 |
| Mar 30, 2026 | 511.00 | 522.00 | 502.14 | 505.34 | 505.34 | -1.05% | 372,701 |
| Mar 27, 2026 | 515.70 | 523.34 | 498.03 | 510.68 | 510.68 | -1.56% | 487,193 |
| Mar 26, 2026 | 457.29 | 572.20 | 455.56 | 518.76 | 518.76 | 12.30% | 1,373,753 |
| Mar 25, 2026 | 448.79 | 471.72 | 448.49 | 461.93 | 461.93 | 3.80% | 303,515 |
| Mar 24, 2026 | 445.00 | 449.14 | 437.05 | 445.04 | 445.04 | -0.60% | 234,716 |
| Mar 23, 2026 | 447.96 | 454.98 | 442.40 | 447.72 | 447.72 | 1.49% | 222,397 |
| Mar 20, 2026 | 454.81 | 466.90 | 438.87 | 441.16 | 441.16 | -2.88% | 574,111 |
| Mar 19, 2026 | 442.64 | 460.00 | 439.68 | 454.22 | 454.22 | 2.76% | 281,945 |
| Mar 18, 2026 | 440.00 | 446.18 | 427.76 | 442.00 | 442.00 | -0.27% | 315,014 |
| Mar 17, 2026 | 440.02 | 452.20 | 440.02 | 443.18 | 443.18 | 0.53% | 194,155 |
| Mar 16, 2026 | 446.84 | 455.00 | 440.00 | 440.83 | 440.83 | -0.90% | 360,238 |
| Mar 13, 2026 | 440.64 | 448.07 | 434.30 | 444.83 | 444.83 | 1.39% | 220,755 |
| Mar 12, 2026 | 427.28 | 441.37 | 421.55 | 438.73 | 438.73 | 1.67% | 288,029 |
| Mar 11, 2026 | 427.95 | 438.00 | 426.04 | 431.53 | 431.53 | -0.29% | 281,270 |
| Mar 10, 2026 | 433.04 | 443.42 | 430.21 | 432.78 | 432.78 | -0.10% | 254,464 |
| Mar 9, 2026 | 429.42 | 438.84 | 418.72 | 433.20 | 433.20 | 0.09% | 288,858 |
| Mar 6, 2026 | 431.65 | 439.43 | 421.88 | 432.83 | 432.83 | -1.48% | 476,025 |
| Mar 5, 2026 | 434.50 | 444.43 | 426.97 | 439.34 | 439.34 | 1.04% | 275,373 |
| Mar 4, 2026 | 429.86 | 443.61 | 423.98 | 434.80 | 434.80 | 2.10% | 265,111 |
| Mar 3, 2026 | 428.69 | 433.56 | 416.21 | 425.85 | 425.85 | -2.24% | 287,865 |
| Mar 2, 2026 | 430.23 | 438.73 | 421.45 | 435.62 | 435.62 | 0.84% | 217,954 |
| Feb 27, 2026 | 441.33 | 442.50 | 430.01 | 432.00 | 432.00 | -3.11% | 407,556 |
| Feb 26, 2026 | 437.20 | 448.13 | 430.00 | 445.85 | 445.85 | 2.49% | 338,001 |
| Feb 25, 2026 | 440.00 | 447.01 | 434.67 | 435.01 | 435.01 | -1.13% | 474,570 |
| Feb 24, 2026 | 437.92 | 452.30 | 431.14 | 440.00 | 440.00 | 0.50% | 311,874 |
| Feb 23, 2026 | 424.20 | 440.99 | 424.20 | 437.79 | 437.79 | 0.64% | 540,192 |
| Feb 20, 2026 | 435.01 | 448.15 | 424.49 | 435.01 | 435.01 | -0.43% | 468,970 |
| Feb 19, 2026 | 452.02 | 461.98 | 427.78 | 436.87 | 436.87 | -11.11% | 1,228,060 |
| Feb 18, 2026 | 486.71 | 498.10 | 480.00 | 491.49 | 491.49 | 0.86% | 316,817 |
| Feb 17, 2026 | 462.37 | 495.00 | 462.04 | 487.32 | 487.32 | 4.87% | 403,068 |
| Feb 13, 2026 | 474.31 | 482.99 | 458.07 | 464.71 | 464.71 | -1.92% | 245,800 |
| Feb 12, 2026 | 483.90 | 484.25 | 468.08 | 473.79 | 473.79 | -1.50% | 256,434 |
| Feb 11, 2026 | 483.03 | 483.03 | 463.53 | 481.00 | 481.00 | 0.45% | 298,176 |
| Feb 10, 2026 | 488.30 | 499.55 | 475.34 | 478.83 | 478.83 | -1.93% | 432,160 |
| Feb 9, 2026 | 477.60 | 490.50 | 471.39 | 488.26 | 488.26 | 2.23% | 397,913 |
| Feb 6, 2026 | 475.69 | 482.88 | 465.20 | 477.60 | 477.60 | 3.06% | 338,615 |
| Feb 5, 2026 | 478.90 | 486.88 | 458.00 | 463.42 | 463.42 | -3.17% | 382,883 |
| Feb 4, 2026 | 478.75 | 482.06 | 472.52 | 478.61 | 478.61 | -0.80% | 350,267 |
| Feb 3, 2026 | 486.17 | 491.29 | 467.86 | 482.45 | 482.45 | -1.49% | 339,931 |