Madrigal Pharmaceuticals ... (MDGL)
NASDAQ: MDGL
· Real-Time Price · USD
432.89
1.68 (0.39%)
At close: Sep 05, 2025, 3:59 PM
432.89
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
MDGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 435.99 | 436.43 | 428.00 | 432.89 | 432.89 | 0.39% | 277,320 |
| 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 |
| Aug 28, 2025 | 426.59 | 438.30 | 425.02 | 437.17 | 437.17 | 2.85% | 288,115 |
| Aug 27, 2025 | 424.53 | 437.06 | 422.47 | 425.06 | 425.06 | 0.05% | 397,960 |
| Aug 26, 2025 | 412.69 | 426.73 | 412.19 | 424.86 | 424.86 | 3.06% | 427,400 |
| Aug 25, 2025 | 415.74 | 423.20 | 410.10 | 412.23 | 412.23 | -0.59% | 248,847 |
| Aug 22, 2025 | 405.29 | 419.99 | 404.16 | 414.68 | 414.68 | 1.86% | 465,950 |
| Aug 21, 2025 | 397.35 | 414.50 | 392.97 | 407.09 | 407.09 | 3.94% | 594,130 |
| Aug 20, 2025 | 380.61 | 393.77 | 378.55 | 391.66 | 391.66 | 3.19% | 314,000 |
| Aug 19, 2025 | 388.31 | 391.27 | 374.50 | 379.55 | 379.55 | -3.04% | 549,145 |
| Aug 18, 2025 | 354.56 | 393.76 | 351.32 | 391.43 | 391.43 | 5.84% | 806,100 |
| Aug 15, 2025 | 370.00 | 371.40 | 360.00 | 369.84 | 369.84 | -0.41% | 264,100 |
| Aug 14, 2025 | 370.56 | 375.67 | 364.19 | 371.37 | 371.37 | -0.56% | 322,504 |
| Aug 13, 2025 | 360.00 | 375.06 | 357.76 | 373.46 | 373.46 | 4.03% | 731,334 |
| Aug 12, 2025 | 352.48 | 359.99 | 348.88 | 359.00 | 359.00 | 2.72% | 488,664 |
| Aug 11, 2025 | 344.31 | 352.48 | 342.73 | 349.50 | 349.50 | 1.09% | 274,015 |
| Aug 8, 2025 | 340.98 | 348.34 | 339.31 | 345.73 | 345.73 | 1.00% | 355,400 |