Madrigal Pharmaceuticals ... (MDGL)
316.63
9.28 (3.02%)
At close: Apr 11, 2025, 3:59 PM
310.01
-2.09%
After-hours: Apr 11, 2025, 05:41 PM EDT
Madrigal Pharmaceuticals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 306.43 | 306.43 | 313.00 | 313.00 | 294.00 | 294.00 | 307.35 | 307.35 | -2.10% | 385,181 |
| Apr 9, 2025 | 296.25 | 296.25 | 333.32 | 333.32 | 289.99 | 289.99 | 313.95 | 313.95 | 3.69% | 510,464 |
| Apr 8, 2025 | 323.64 | 323.64 | 325.81 | 325.81 | 300.22 | 300.22 | 302.78 | 302.78 | -2.49% | 342,983 |
| Apr 7, 2025 | 299.35 | 299.35 | 321.59 | 321.59 | 290.50 | 290.50 | 310.52 | 310.52 | -1.23% | 533,900 |
| Apr 4, 2025 | 318.69 | 318.69 | 325.08 | 325.08 | 309.00 | 309.00 | 314.39 | 314.39 | -3.89% | 343,544 |
| Apr 3, 2025 | 321.19 | 321.19 | 335.29 | 335.29 | 320.00 | 320.00 | 327.10 | 327.10 | -2.24% | 223,305 |
| Apr 2, 2025 | 321.75 | 321.75 | 341.91 | 341.91 | 318.32 | 318.32 | 334.60 | 334.60 | 3.28% | 365,419 |
| Apr 1, 2025 | 331.76 | 331.76 | 334.93 | 334.93 | 320.70 | 320.70 | 323.98 | 323.98 | -2.19% | 331,100 |
| Mar 31, 2025 | 317.62 | 317.62 | 333.00 | 333.00 | 310.00 | 310.00 | 331.23 | 331.23 | 1.02% | 324,700 |
| Mar 28, 2025 | 336.79 | 336.79 | 336.79 | 336.79 | 324.02 | 324.02 | 327.87 | 327.87 | -2.79% | 195,817 |
| Mar 27, 2025 | 333.24 | 333.24 | 338.44 | 338.44 | 331.67 | 331.67 | 337.27 | 337.27 | 1.03% | 124,802 |
| Mar 26, 2025 | 342.71 | 342.71 | 343.41 | 343.41 | 330.73 | 330.73 | 333.82 | 333.82 | -2.76% | 302,135 |
| Mar 25, 2025 | 346.99 | 346.99 | 350.50 | 350.50 | 335.50 | 335.50 | 343.29 | 343.29 | -0.90% | 208,600 |
| Mar 24, 2025 | 343.91 | 343.91 | 346.93 | 346.93 | 338.23 | 338.23 | 346.40 | 346.40 | 1.40% | 192,600 |
| Mar 21, 2025 | 331.93 | 331.93 | 344.19 | 344.19 | 330.03 | 330.03 | 341.62 | 341.62 | 1.94% | 271,800 |
| Mar 20, 2025 | 339.42 | 339.42 | 342.57 | 342.57 | 334.94 | 334.94 | 335.13 | 335.13 | -1.66% | 163,700 |
| Mar 19, 2025 | 337.48 | 337.48 | 341.18 | 341.18 | 332.17 | 332.17 | 340.77 | 340.77 | 0.66% | 369,124 |
| Mar 18, 2025 | 338.40 | 338.40 | 343.56 | 343.56 | 331.11 | 331.11 | 338.54 | 338.54 | -1.14% | 167,836 |
| Mar 17, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 336.96 | 336.96 | 342.44 | 342.44 | -1.70% | 291,846 |
| Mar 14, 2025 | 328.50 | 328.50 | 348.35 | 348.35 | 326.70 | 326.70 | 348.35 | 348.35 | 7.84% | 382,117 |
| Mar 13, 2025 | 325.99 | 325.99 | 332.40 | 332.40 | 321.27 | 321.27 | 323.02 | 323.02 | -1.31% | 485,517 |
| Mar 12, 2025 | 343.75 | 343.75 | 344.17 | 344.17 | 322.40 | 322.40 | 327.31 | 327.31 | -2.41% | 577,737 |
| Mar 11, 2025 | 329.16 | 329.16 | 336.22 | 336.22 | 315.02 | 315.02 | 335.39 | 335.39 | 1.89% | 528,300 |
| Mar 10, 2025 | 323.04 | 323.04 | 333.37 | 333.37 | 322.02 | 322.02 | 329.16 | 329.16 | -0.68% | 279,900 |
| Mar 7, 2025 | 327.74 | 327.74 | 339.08 | 339.08 | 322.00 | 322.00 | 331.41 | 331.41 | 0.80% | 419,416 |
| Mar 6, 2025 | 341.01 | 341.01 | 350.00 | 350.00 | 328.77 | 328.77 | 328.77 | 328.77 | -5.33% | 344,839 |
| Mar 5, 2025 | 324.00 | 324.00 | 348.54 | 348.54 | 319.92 | 319.92 | 347.28 | 347.28 | 8.08% | 625,982 |
| Mar 4, 2025 | 310.33 | 310.33 | 327.88 | 327.88 | 299.56 | 299.56 | 321.32 | 321.32 | 2.50% | 679,500 |
| Mar 3, 2025 | 335.00 | 335.00 | 335.40 | 335.40 | 313.02 | 313.02 | 313.47 | 313.47 | -8.15% | 524,124 |
| Feb 28, 2025 | 332.00 | 332.00 | 342.27 | 342.27 | 329.80 | 329.80 | 341.27 | 341.27 | 1.65% | 330,400 |
| Feb 27, 2025 | 361.38 | 361.38 | 366.80 | 366.80 | 335.03 | 335.03 | 335.74 | 335.74 | -5.66% | 471,337 |
| Feb 26, 2025 | 335.00 | 335.00 | 377.46 | 377.46 | 331.03 | 331.03 | 355.88 | 355.88 | 14.99% | 1,188,563 |
| Feb 25, 2025 | 320.42 | 320.42 | 320.54 | 320.54 | 309.36 | 309.36 | 309.49 | 309.49 | -3.93% | 369,009 |
| Feb 24, 2025 | 334.37 | 334.37 | 334.37 | 334.37 | 319.02 | 319.02 | 322.14 | 322.14 | -4.19% | 313,721 |
| Feb 21, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 336.23 | 336.23 | 336.23 | 336.23 | -4.22% | 257,042 |
| Feb 20, 2025 | 343.44 | 343.44 | 351.05 | 351.05 | 337.82 | 337.82 | 351.03 | 351.03 | 2.15% | 217,500 |
| Feb 19, 2025 | 339.76 | 339.76 | 344.06 | 344.06 | 334.13 | 334.13 | 343.63 | 343.63 | 1.11% | 604,934 |
| Feb 18, 2025 | 337.19 | 337.19 | 341.02 | 341.02 | 334.50 | 334.50 | 339.87 | 339.87 | 0.79% | 166,911 |
| Feb 14, 2025 | 353.98 | 353.98 | 354.49 | 354.49 | 334.67 | 334.67 | 337.20 | 337.20 | -4.13% | 372,402 |
| Feb 13, 2025 | 343.80 | 343.80 | 352.99 | 352.99 | 339.30 | 339.30 | 351.71 | 351.71 | 3.39% | 227,526 |
| Feb 12, 2025 | 326.52 | 326.52 | 340.18 | 340.18 | 325.87 | 325.87 | 340.17 | 340.17 | 2.53% | 457,300 |
| Feb 11, 2025 | 336.71 | 336.71 | 336.71 | 336.71 | 327.12 | 327.12 | 331.79 | 331.79 | -1.71% | 315,532 |
| Feb 10, 2025 | 337.35 | 337.35 | 338.93 | 338.93 | 333.00 | 333.00 | 337.56 | 337.56 | 1.45% | 185,300 |
| Feb 7, 2025 | 330.25 | 330.25 | 334.44 | 334.44 | 325.37 | 325.37 | 332.72 | 332.72 | 0.74% | 306,600 |
| Feb 6, 2025 | 340.00 | 340.00 | 349.28 | 349.28 | 329.99 | 329.99 | 330.27 | 330.27 | -2.85% | 349,538 |
| Feb 5, 2025 | 323.21 | 323.21 | 342.27 | 342.27 | 323.21 | 323.21 | 339.97 | 339.97 | 5.25% | 549,000 |
| Feb 4, 2025 | 325.89 | 325.89 | 334.03 | 334.03 | 322.00 | 322.00 | 323.00 | 323.00 | -0.76% | 508,900 |
| Feb 3, 2025 | 325.86 | 325.86 | 335.57 | 335.57 | 322.00 | 322.00 | 325.47 | 325.47 | -2.79% | 313,205 |
| Jan 31, 2025 | 339.52 | 339.52 | 347.20 | 347.20 | 334.02 | 334.02 | 334.80 | 334.80 | -1.03% | 262,018 |
| Jan 30, 2025 | 333.01 | 333.01 | 342.00 | 342.00 | 324.47 | 324.47 | 338.29 | 338.29 | 3.67% | 367,164 |