Madrigal (MDGL)
NASDAQ:MDGL
Want to see MDGL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
442.64
460.00
439.68
454.22
454.22
+2.76%
281,205
0.88
Mar 18, 2026
440.00
446.18
427.76
442.00
442.00
-0.27%
315,014
0.96
Mar 17, 2026
440.02
452.20
440.02
443.18
443.18
+0.53%
194,146
0.59
Mar 16, 2026
446.84
455.00
440.00
440.83
440.83
-0.90%
360,205
1.10
Mar 13, 2026
440.64
448.07
434.30
444.83
444.83
+1.39%
220,736
0.67
Mar 12, 2026
427.28
441.37
421.55
438.73
438.73
+1.67%
288,029
0.88
Mar 11, 2026
427.95
438.00
426.04
431.53
431.53
-0.29%
281,252
0.86
Mar 10, 2026
433.04
443.42
430.21
432.78
432.78
-0.10%
254,462
0.78
Mar 09, 2026
429.42
438.84
418.72
433.20
433.20
+0.09%
288,833
0.88
Mar 06, 2026
431.65
439.43
421.88
432.83
432.83
-1.48%
476,025
1.46
Mar 05, 2026
434.50
444.43
426.97
439.34
439.34
+1.04%
275,373
0.84
Mar 04, 2026
429.86
443.61
423.98
434.80
434.80
+2.10%
265,111
0.81
Mar 03, 2026
428.69
433.56
416.21
425.85
425.85
-2.24%
287,865
0.89
Mar 02, 2026
430.23
438.73
421.45
435.62
435.62
+0.84%
217,954
0.67
Feb 27, 2026
441.33
442.50
430.01
432.00
432.00
-3.11%
407,556
1.26
Feb 26, 2026
437.20
448.13
430.00
445.85
445.85
+2.49%
338,001
1.05
Feb 25, 2026
440.00
447.01
434.67
435.01
435.01
-1.13%
474,570
1.50
Feb 24, 2026
437.92
452.30
431.14
440.00
440.00
+0.50%
311,874
1.00
Feb 23, 2026
424.20
440.99
424.20
437.79
437.79
+0.64%
540,192
1.76
Rows: