Skip to main content
Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
516.69
-3.40 (-0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
517.50
+0.81 (0.16%)
After-hours: Apr 28, 2026, 7:37 PM EDT

Madrigal Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026523.98528.28515.08516.69516.69-0.65%218,432
Apr 27, 2026510.88524.31508.52520.09520.091.50%215,775
Apr 24, 2026518.00522.18500.97512.39512.39-1.22%202,093
Apr 23, 2026529.14535.29516.49518.74518.74-1.97%330,184
Apr 22, 2026531.69536.32523.24529.14529.140.27%197,532
Apr 21, 2026526.49534.39516.44527.69527.690.11%209,087
Apr 20, 2026530.66530.66521.92527.11527.11-0.92%297,089
Apr 17, 2026529.94536.86522.81532.02532.021.38%344,982
Apr 16, 2026515.11526.87510.58524.76524.761.19%198,176
Apr 15, 2026529.81529.81510.70518.58518.58-1.22%226,349
Apr 14, 2026532.10539.17518.80524.99524.99-0.13%302,718
Apr 13, 2026524.28534.52523.26525.67525.671.17%363,786
Apr 10, 2026525.00526.50507.54519.61519.61-0.89%294,637
Apr 9, 2026516.96525.99510.64524.30524.300.88%268,890
Apr 8, 2026514.83521.00503.93519.75519.751.54%345,605
Apr 7, 2026527.96530.59504.70511.89511.89-4.12%347,710
Apr 6, 2026538.36547.18530.41533.88533.88-2.38%293,933
Apr 2, 2026531.19547.98522.49546.89546.893.22%345,032
Apr 1, 2026531.32545.26525.00529.84529.841.22%423,056
Mar 31, 2026514.64538.80510.40523.47523.473.59%505,872
Mar 30, 2026511.00522.00502.14505.34505.34-1.05%372,701
Mar 27, 2026515.70523.34498.03510.68510.68-1.56%487,193
Mar 26, 2026457.29572.20455.56518.76518.7612.30%1,373,753
Mar 25, 2026448.79471.72448.49461.93461.933.80%303,515
Mar 24, 2026445.00449.14437.05445.04445.04-0.60%234,716
Mar 23, 2026447.96454.98442.40447.72447.721.49%222,397
Mar 20, 2026454.81466.90438.87441.16441.16-2.88%574,111
Mar 19, 2026442.64460.00439.68454.22454.222.76%281,945
Mar 18, 2026440.00446.18427.76442.00442.00-0.27%315,014
Mar 17, 2026440.02452.20440.02443.18443.180.53%194,155
Mar 16, 2026446.84455.00440.00440.83440.83-0.90%360,238
Mar 13, 2026440.64448.07434.30444.83444.831.39%220,755
Mar 12, 2026427.28441.37421.55438.73438.731.67%288,029
Mar 11, 2026427.95438.00426.04431.53431.53-0.29%281,270
Mar 10, 2026433.04443.42430.21432.78432.78-0.10%254,464
Mar 9, 2026429.42438.84418.72433.20433.200.09%288,858
Mar 6, 2026431.65439.43421.88432.83432.83-1.48%476,025
Mar 5, 2026434.50444.43426.97439.34439.341.04%275,373
Mar 4, 2026429.86443.61423.98434.80434.802.10%265,111
Mar 3, 2026428.69433.56416.21425.85425.85-2.24%287,865
Mar 2, 2026430.23438.73421.45435.62435.620.84%217,954
Feb 27, 2026441.33442.50430.01432.00432.00-3.11%407,556
Feb 26, 2026437.20448.13430.00445.85445.852.49%338,001
Feb 25, 2026440.00447.01434.67435.01435.01-1.13%474,570
Feb 24, 2026437.92452.30431.14440.00440.000.50%311,874
Feb 23, 2026424.20440.99424.20437.79437.790.64%540,192
Feb 20, 2026435.01448.15424.49435.01435.01-0.43%468,970
Feb 19, 2026452.02461.98427.78436.87436.87-11.11%1,228,060
Feb 18, 2026486.71498.10480.00491.49491.490.86%316,817
Feb 17, 2026462.37495.00462.04487.32487.324.87%403,068
Feb 13, 2026474.31482.99458.07464.71464.71-1.92%245,800
Feb 12, 2026483.90484.25468.08473.79473.79-1.50%256,434
Feb 11, 2026483.03483.03463.53481.00481.000.45%298,176
Feb 10, 2026488.30499.55475.34478.83478.83-1.93%432,160
Feb 9, 2026477.60490.50471.39488.26488.262.23%397,913
Feb 6, 2026475.69482.88465.20477.60477.603.06%338,615
Feb 5, 2026478.90486.88458.00463.42463.42-3.17%382,883
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%256,922
Jan 30, 2026489.75497.54480.02489.31489.31-1.09%668,552
Jan 29, 2026497.38500.15485.96494.69494.69-0.37%264,611
Jan 28, 2026504.36506.40492.00496.54496.54-0.77%180,944
Jan 27, 2026495.03501.68487.88500.39500.390.24%244,436
Jan 26, 2026476.71502.36474.86499.17499.173.90%336,527
Jan 23, 2026497.32499.00465.98480.45480.45-3.53%434,832
Jan 22, 2026496.97504.00492.01498.04498.040.22%231,520
Jan 21, 2026498.30505.00492.69496.97496.97-1.58%313,300
Jan 20, 2026491.94506.61483.55504.95504.950.65%222,773
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%346,659
Jan 13, 2026511.57514.36493.19493.90493.90-3.26%430,391
Jan 12, 2026513.87517.71504.49510.53510.53-0.69%297,359
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