Madrigal (MDGL)
NASDAQ:MDGL
Want to see MDGL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
514.57
520.31
496.63
497.27
497.27
-3.62%
436,007
1.41
May 28, 2026
523.96
529.86
513.07
515.96
515.96
-2.22%
236,999
0.76
May 27, 2026
524.30
535.76
521.16
527.67
527.67
+0.65%
144,103
0.46
May 26, 2026
516.48
529.00
508.01
524.28
524.28
+1.36%
330,935
1.04
May 22, 2026
513.00
520.89
507.06
517.26
517.26
+0.71%
160,813
0.50
May 21, 2026
510.96
519.99
503.26
513.59
513.59
+0.02%
210,723
0.65
May 20, 2026
518.72
523.16
499.34
513.47
513.47
+0.32%
361,114
1.11
May 19, 2026
520.00
528.99
508.86
511.82
511.82
-1.99%
258,878
0.76
May 18, 2026
522.19
523.85
501.02
522.23
522.23
-0.28%
325,810
0.95
May 15, 2026
540.56
543.78
522.40
523.69
523.69
-3.00%
222,473
0.65
May 14, 2026
522.34
547.24
518.32
539.89
539.89
+4.05%
343,567
1.01
May 13, 2026
510.44
523.57
506.03
518.87
518.87
+1.69%
374,901
1.11
May 12, 2026
494.06
511.11
490.13
510.26
510.26
+2.66%
235,034
0.70
May 11, 2026
511.32
513.36
493.57
497.03
497.03
-2.55%
307,738
0.91
May 08, 2026
535.00
541.57
510.00
510.04
510.04
-4.64%
379,309
1.12
May 07, 2026
534.10
542.00
512.28
534.86
534.86
-0.90%
384,498
1.14
May 06, 2026
531.20
559.00
519.88
539.73
539.73
+7.42%
569,273
1.70
May 05, 2026
518.22
522.01
497.23
502.47
502.47
-3.12%
331,161
0.99
May 04, 2026
510.50
524.80
509.66
518.66
518.66
+0.96%
183,825
0.54
May 01, 2026
518.11
520.78
504.01
513.72
513.72
-0.71%
196,655
0.58
Apr 30, 2026
518.58
523.85
511.00
517.39
517.39
-0.23%
227,357
0.67
Apr 29, 2026
512.60
519.05
501.59
518.58
518.58
+0.37%
153,841
0.44
Apr 28, 2026
523.98
528.28
515.08
516.69
516.69
-0.65%
218,438
0.63
Apr 27, 2026
510.88
524.31
508.52
520.09
520.09
+1.50%
216,076
0.62
Apr 24, 2026
518.00
522.18
500.97
512.39
512.39
-1.22%
205,749
0.59
Apr 23, 2026
529.14
535.29
516.49
518.74
518.74
-1.97%
330,189
0.94
Apr 22, 2026
531.69
536.32
523.24
529.14
529.14
+0.27%
199,179
0.56
Apr 21, 2026
526.49
534.39
516.44
527.69
527.69
+0.11%
209,266
0.59
Apr 20, 2026
530.66
530.66
521.92
527.11
527.11
-0.92%
297,094
0.84
Apr 17, 2026
529.94
536.86
522.81
532.02
532.02
+1.38%
345,698
0.98
Apr 16, 2026
515.11
526.87
510.58
524.76
524.76
+1.19%
198,216
0.57
Apr 15, 2026
529.81
529.81
510.70
518.58
518.58
-1.22%
226,354
0.65
Apr 14, 2026
532.10
539.17
518.80
524.99
524.99
-0.13%
302,738
0.87
Apr 13, 2026
524.28
534.52
523.26
525.67
525.67
+1.17%
363,796
1.05
Apr 10, 2026
525.00
526.50
507.54
519.61
519.61
-0.89%
294,637
0.84
Apr 09, 2026
516.96
525.99
510.64
524.30
524.30
+0.88%
268,890
0.77
Apr 08, 2026
514.83
521.00
503.93
519.75
519.75
+1.54%
345,590
0.97
Apr 07, 2026
527.96
530.59
504.70
511.89
511.89
-4.12%
347,710
0.98
Apr 06, 2026
538.36
547.18
530.41
533.88
533.88
-2.38%
293,933
0.82
Apr 03, 2026
531.19
547.98
522.49
546.89
546.89
0.00%
0
0.00
Apr 02, 2026
531.19
547.98
522.49
546.89
546.89
+3.22%
345,032
0.94
Apr 01, 2026
531.32
545.26
525.00
529.84
529.84
+1.22%
423,056
1.16
Mar 31, 2026
514.64
538.80
510.40
523.47
523.47
+3.59%
505,872
1.41
Mar 30, 2026
511.00
522.00
502.14
505.34
505.34
-1.05%
372,701
1.05
Mar 27, 2026
515.70
523.34
498.03
510.68
510.68
-1.56%
487,147
1.40
Mar 26, 2026
457.29
572.20
455.56
518.76
518.76
+12.30%
1,372,959
4.14
Mar 25, 2026
448.79
471.72
448.49
461.93
461.93
+3.80%
303,512
0.92
Mar 24, 2026
445.00
449.14
437.05
445.04
445.04
-0.60%
234,710
0.72
Mar 23, 2026
447.96
454.98
442.40
447.72
447.72
+1.49%
222,396
0.69
Mar 20, 2026
454.81
466.90
438.87
441.16
441.16
-2.88%
574,109
1.81
Rows: