Madrigal Pharmaceuticals Inc (MDGL)
NASDAQ:MDGL
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
435.01
448.15
424.49
435.01
435.01
-0.43%
468,970
1.53
Feb 19, 2026
452.02
461.98
427.78
436.87
436.87
-11.11%
1,228,060
4.11
Feb 18, 2026
486.71
498.10
480.00
491.49
491.49
+0.86%
316,817
1.05
Feb 17, 2026
462.37
495.00
462.04
487.32
487.32
+4.87%
403,068
1.34
Feb 16, 2026
474.31
482.99
458.07
464.71
464.71
0.00%
0
0.00
Feb 13, 2026
474.31
482.99
458.07
464.71
464.71
-1.92%
245,800
0.80
Feb 12, 2026
483.90
484.25
468.08
473.79
473.79
-1.50%
256,434
0.83
Feb 11, 2026
483.03
483.03
463.53
481.00
481.00
-1.49%
298,176
0.97
Feb 10, 2026
488.30
499.55
475.34
478.83
478.83
-1.93%
432,160
1.41
Feb 09, 2026
477.60
490.50
471.39
488.26
488.26
+2.23%
397,913
1.29
Feb 06, 2026
475.69
482.88
465.20
477.60
477.60
+3.06%
338,615
1.09
Feb 05, 2026
478.90
486.88
458.00
463.42
463.42
-3.17%
382,883
1.24
Feb 04, 2026
478.75
482.06
472.52
478.61
478.61
-0.80%
350,233
1.14
Feb 03, 2026
486.17
491.29
467.86
482.45
482.45
-1.49%
339,931
1.10
Feb 02, 2026
483.11
497.73
481.02
489.73
489.73
+0.09%
256,922
0.81
Jan 30, 2026
489.75
497.54
480.02
489.31
489.31
-1.09%
668,552
2.05
Jan 29, 2026
497.38
500.15
485.96
494.69
494.69
-0.37%
264,611
0.80
Rows: