Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 453.13 | 457.05 | 440.00 | 440.00 | 440.00 | 73 |
| 2026-10-22 | 459.04 | 464.68 | 448.51 | 454.82 | 454.82 | 5 |
| 2026-10-21 | 479.57 | 482.35 | 469.06 | 469.06 | 469.06 | 116 |
| 2026-10-20 | 452.83 | 470.00 | 452.83 | 464.06 | 464.06 | 131 |
| 2026-10-19 | 449.89 | 460.00 | 442.92 | 446.35 | 446.35 | 85 |
| 2026-10-16 | 463.22 | 468.00 | 446.87 | 446.87 | 446.87 | 32 |
| 2026-10-15 | 460.00 | 476.29 | 457.48 | 457.48 | 457.48 | 105 |
| 2026-10-14 | 450.10 | 472.16 | 450.10 | 458.68 | 458.68 | 91 |
| 2026-10-13 | 471.64 | 476.29 | 449.83 | 451.60 | 451.60 | 128 |
| 2026-10-12 | 466.88 | 490.80 | 462.32 | 468.41 | 468.41 | 35 |
| 2026-10-09 | 476.91 | 486.42 | 470.00 | 479.04 | 479.04 | 49 |
| 2026-10-08 | 490.00 | 499.05 | 469.06 | 475.37 | 475.37 | 31 |
| 2026-10-07 | 492.69 | 504.12 | 492.69 | 497.37 | 497.37 | 7 |
| 2026-10-06 | 505.94 | 505.94 | 479.12 | 496.98 | 496.98 | 27 |
| 2026-10-05 | 490.00 | 510.70 | 490.00 | 493.48 | 493.48 | 42 |
| 2026-10-02 | 507.08 | 507.08 | 494.00 | 496.23 | 496.23 | 3 |
| 2026-10-01 | 513.52 | 513.52 | 499.57 | 499.98 | 499.98 | 25 |
| 2026-09-30 | 498.00 | 524.73 | 498.00 | 513.00 | 513.00 | 1 |
| 2026-09-29 | 522.63 | 522.63 | 507.42 | 509.76 | 509.76 | 143 |
| 2026-09-28 | 525.00 | 525.00 | 505.38 | 511.32 | 511.32 | 88 |
| 2026-09-25 | 525.00 | 525.00 | 511.53 | 518.05 | 518.05 | 5 |
| 2026-09-24 | 519.95 | 522.01 | 513.63 | 515.33 | 515.33 | 16 |
| 2026-09-23 | 522.12 | 530.00 | 509.22 | 509.22 | 509.22 | 2 |
| 2026-09-22 | 535.00 | 535.00 | 520.51 | 522.30 | 522.30 | 26 |
| 2026-09-21 | 540.00 | 540.00 | 515.98 | 515.98 | 515.98 | 56 |
| 2026-09-18 | 535.08 | 539.99 | 526.37 | 528.01 | 528.01 | 249 |
| 2026-09-17 | 515.00 | 539.88 | 515.00 | 528.58 | 528.58 | 2 |
| 2026-09-16 | 523.90 | 528.23 | 511.00 | 528.23 | 528.23 | 1 |
| 2026-09-15 | 540.00 | 540.00 | 516.32 | 516.99 | 516.99 | 3 |
| 2026-09-14 | 542.98 | 545.76 | 533.53 | 540.20 | 540.20 | 5 |
| 2026-09-11 | 531.50 | 541.21 | 530.94 | 536.58 | 536.58 | 3 |
| 2026-09-10 | 544.99 | 547.00 | 524.19 | 526.18 | 526.18 | 7 |
| 2026-09-09 | 529.50 | 543.85 | 529.50 | 543.85 | 543.85 | 14 |
| 2026-09-08 | 541.05 | 541.05 | 531.56 | 534.06 | 534.06 | 4 |
| 2026-09-04 | 535.00 | 548.00 | 535.00 | 548.00 | 548.00 | 41 |
| 2026-09-03 | 541.19 | 550.07 | 541.19 | 543.91 | 543.91 | 6 |
| 2026-09-02 | 540.00 | 548.37 | 538.33 | 541.73 | 541.73 | 4 |
| 2026-09-01 | 545.00 | 549.50 | 534.75 | 538.05 | 538.05 | 3 |
| 2026-08-31 | 535.50 | 544.00 | 525.61 | 530.68 | 530.68 | 20 |
| 2026-08-28 | 550.00 | 550.00 | 533.87 | 540.40 | 540.40 | 2 |
| 2026-08-27 | 539.36 | 546.73 | 533.58 | 539.03 | 539.03 | 68 |
| 2026-08-26 | 513.66 | 538.50 | 509.22 | 536.65 | 536.65 | 89 |
| 2026-08-25 | 515.95 | 519.01 | 514.98 | 514.99 | 514.99 | 20 |
| 2026-08-24 | 533.78 | 533.78 | 509.00 | 511.62 | 511.62 | 7 |
| 2026-08-21 | 527.44 | 529.00 | 519.12 | 525.53 | 525.53 | 105 |
| 2026-08-20 | 519.53 | 540.00 | 519.53 | 524.18 | 524.18 | 14 |
| 2026-08-19 | 514.08 | 542.33 | 514.08 | 534.36 | 534.36 | 19 |
| 2026-08-18 | 521.19 | 533.80 | 514.00 | 531.51 | 531.51 | 14 |
| 2026-08-17 | 514.00 | 517.79 | 505.01 | 517.79 | 517.79 | 112 |
| 2026-08-14 | 522.89 | 522.89 | 495.43 | 507.81 | 507.81 | 7 |
| 2026-08-13 | 540.00 | 540.00 | 516.00 | 516.00 | 516.00 | 18 |
| 2026-08-12 | 540.00 | 543.52 | 534.10 | 535.73 | 535.73 | 59 |
| 2026-08-11 | 520.00 | 530.77 | 511.00 | 530.77 | 530.77 | 3 |
| 2026-08-10 | 502.92 | 520.00 | 500.00 | 515.58 | 515.58 | 1 |
| 2026-08-07 | 505.00 | 516.78 | 505.00 | 513.13 | 513.13 | 7 |
| 2026-08-06 | 518.00 | 525.00 | 505.00 | 515.09 | 515.09 | 27 |
| 2026-08-05 | 515.00 | 515.00 | 505.20 | 508.77 | 508.77 | 2 |
| 2026-08-04 | 484.00 | 509.08 | 481.19 | 507.83 | 507.83 | 26 |
| 2026-08-03 | 468.31 | 480.88 | 462.92 | 472.77 | 472.77 | 105 |
| 2026-07-31 | 472.02 | 500.00 | 461.20 | 463.55 | 463.55 | 54 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.