Madrigal Pharmaceuticals ... (MDGL)
NASDAQ: MDGL
· Real-Time Price · USD
424.23
1.24 (0.29%)
At close: Sep 26, 2025, 3:59 PM
423.48
-0.18%
After-hours: Sep 26, 2025, 07:57 PM EDT
MDGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 425.70 | 428.25 | 419.41 | 424.23 | 424.23 | 0.29% | 372,962 |
| Sep 25, 2025 | 424.82 | 429.13 | 421.07 | 422.99 | 422.99 | -0.90% | 185,700 |
| Sep 24, 2025 | 445.92 | 448.79 | 425.80 | 426.84 | 426.84 | -3.72% | 259,200 |
| Sep 23, 2025 | 441.56 | 452.01 | 439.97 | 443.33 | 443.33 | 0.74% | 260,747 |
| Sep 22, 2025 | 436.16 | 444.32 | 434.00 | 440.07 | 440.07 | 0.03% | 224,100 |
| Sep 19, 2025 | 442.06 | 447.57 | 435.41 | 439.93 | 439.93 | -0.19% | 690,000 |
| Sep 18, 2025 | 422.07 | 444.27 | 422.07 | 440.75 | 440.75 | 5.59% | 475,049 |
| Sep 17, 2025 | 426.65 | 431.50 | 415.53 | 417.43 | 417.43 | -2.25% | 286,268 |
| Sep 16, 2025 | 425.41 | 428.28 | 422.92 | 427.05 | 427.05 | 0.34% | 243,489 |
| Sep 15, 2025 | 428.11 | 428.48 | 418.36 | 425.60 | 425.60 | -1.53% | 265,400 |
| Sep 12, 2025 | 439.99 | 440.90 | 426.17 | 432.22 | 432.22 | -1.65% | 190,643 |
| Sep 11, 2025 | 429.78 | 439.45 | 425.00 | 439.45 | 439.45 | 2.17% | 224,028 |
| Sep 10, 2025 | 448.05 | 450.23 | 429.62 | 430.11 | 430.11 | -4.15% | 281,691 |
| Sep 9, 2025 | 450.31 | 450.70 | 441.20 | 448.73 | 448.73 | -1.12% | 324,301 |
| Sep 8, 2025 | 435.20 | 457.16 | 432.99 | 453.80 | 453.80 | 4.83% | 653,052 |
| Sep 5, 2025 | 435.99 | 436.59 | 428.00 | 432.89 | 432.89 | 0.39% | 281,201 |
| Sep 4, 2025 | 436.30 | 438.74 | 426.00 | 431.21 | 431.21 | -0.93% | 257,786 |
| Sep 3, 2025 | 435.49 | 441.00 | 422.02 | 435.27 | 435.27 | -0.19% | 369,244 |
| Sep 2, 2025 | 435.25 | 443.00 | 430.46 | 436.11 | 436.11 | -0.40% | 429,403 |
| Aug 29, 2025 | 436.67 | 439.00 | 429.23 | 437.85 | 437.85 | 0.16% | 304,215 |