Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 519.00 | 520.00 | 449.77 | 487.61 | 487.61 | 1 |
| 2026-07-29 | 539.01 | 546.00 | 537.30 | 537.30 | 537.30 | 1 |
| 2026-07-28 | 546.00 | 558.00 | 535.89 | 535.89 | 535.89 | 101 |
| 2026-07-27 | 554.40 | 566.50 | 551.27 | 554.87 | 554.87 | 281 |
| 2026-07-24 | 551.00 | 551.00 | 535.00 | 544.11 | 544.11 | 2 |
| 2026-07-23 | 543.00 | 551.00 | 529.40 | 544.73 | 544.73 | 11 |
| 2026-07-22 | 540.00 | 551.44 | 540.00 | 545.24 | 545.24 | 5 |
| 2026-07-21 | 540.35 | 540.58 | 540.35 | 540.58 | 540.58 | 7 |
| 2026-07-20 | 570.00 | 570.00 | 536.80 | 536.80 | 536.80 | 78 |
| 2026-07-17 | 533.00 | 546.86 | 533.00 | 545.13 | 545.13 | 137 |
| 2026-07-16 | 540.01 | 550.31 | 538.40 | 538.40 | 538.40 | 10 |
| 2026-07-15 | 538.98 | 546.59 | 534.54 | 546.59 | 546.59 | 64 |
| 2026-07-14 | 541.00 | 541.00 | 527.14 | 531.44 | 531.44 | 55 |
| 2026-07-13 | 540.01 | 540.01 | 529.88 | 531.35 | 531.35 | 9 |
| 2026-07-10 | 565.00 | 565.00 | 531.26 | 532.72 | 532.72 | 10 |
| 2026-07-09 | 562.57 | 574.00 | 550.00 | 553.51 | 553.51 | 13 |
| 2026-07-08 | 562.05 | 562.05 | 540.00 | 548.20 | 548.20 | 45 |
| 2026-07-07 | 534.93 | 553.52 | 531.84 | 549.74 | 549.74 | 49 |
| 2026-07-06 | 514.39 | 531.00 | 514.39 | 525.55 | 525.55 | 10 |
| 2026-07-03 | 522.36 | 522.36 | 522.36 | 522.36 | 522.36 | 0 |
| 2026-07-02 | 514.00 | 525.40 | 514.00 | 522.36 | 522.36 | 32 |
| 2026-07-01 | 542.00 | 546.00 | 525.01 | 525.42 | 525.42 | 2 |
| 2026-06-30 | 528.16 | 540.93 | 526.28 | 534.60 | 534.60 | 21 |
| 2026-06-29 | 526.00 | 526.00 | 507.51 | 515.77 | 515.77 | 110 |
| 2026-06-26 | 521.00 | 530.32 | 509.55 | 526.00 | 526.00 | 15 |
| 2026-06-25 | 506.00 | 521.00 | 505.05 | 507.52 | 507.52 | 32 |
| 2026-06-24 | 519.00 | 522.88 | 495.00 | 519.24 | 519.24 | 6 |
| 2026-06-23 | 505.05 | 520.07 | 505.05 | 512.40 | 512.40 | 35 |
| 2026-06-22 | 500.00 | 515.00 | 500.00 | 508.18 | 508.18 | 18 |
| 2026-06-19 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-06-18 | 515.54 | 517.09 | 495.00 | 505.00 | 505.00 | 14 |
| 2026-06-17 | 502.00 | 509.05 | 499.76 | 502.95 | 502.95 | 9 |
| 2026-06-16 | 510.00 | 510.05 | 498.20 | 505.00 | 505.00 | 8 |
| 2026-06-15 | 490.00 | 499.99 | 470.00 | 497.76 | 497.76 | 6 |
| 2026-06-12 | 474.26 | 482.99 | 471.91 | 482.37 | 482.37 | 3 |
| 2026-06-11 | 468.14 | 476.77 | 467.82 | 474.02 | 474.02 | 7 |
| 2026-06-10 | 484.80 | 485.50 | 471.57 | 478.37 | 478.37 | 2 |
| 2026-06-09 | 471.61 | 480.50 | 471.24 | 475.00 | 475.00 | 9 |
| 2026-06-08 | 473.27 | 495.00 | 468.00 | 468.00 | 468.00 | 10 |
| 2026-06-05 | 500.00 | 500.00 | 482.00 | 489.17 | 489.17 | 11 |
| 2026-06-04 | 495.27 | 497.42 | 486.00 | 496.40 | 496.40 | 7 |
| 2026-06-03 | 460.00 | 477.46 | 440.00 | 477.46 | 477.46 | 48 |
| 2026-06-02 | 474.00 | 478.00 | 460.83 | 461.51 | 461.51 | 129 |
| 2026-06-01 | 501.61 | 511.50 | 482.05 | 484.15 | 484.15 | 191 |
| 2026-05-29 | 526.00 | 526.00 | 498.35 | 500.16 | 500.16 | 20 |
| 2026-05-28 | 523.96 | 534.01 | 515.00 | 524.72 | 524.72 | 12 |
| 2026-05-27 | 521.15 | 535.00 | 521.15 | 529.04 | 529.04 | 43 |
| 2026-05-26 | 508.00 | 525.00 | 508.00 | 522.02 | 522.02 | 18 |
| 2026-05-22 | 518.05 | 521.08 | 506.00 | 521.08 | 521.08 | 9 |
| 2026-05-21 | 519.99 | 519.99 | 505.00 | 516.84 | 516.84 | 3 |
| 2026-05-20 | 525.00 | 525.00 | 508.00 | 510.73 | 510.73 | 24 |
| 2026-05-19 | 512.00 | 536.00 | 512.00 | 517.19 | 517.19 | 32 |
| 2026-05-18 | 518.00 | 524.36 | 506.23 | 510.75 | 510.75 | 30 |
| 2026-05-15 | 543.00 | 549.89 | 529.13 | 532.68 | 532.68 | 20 |
| 2026-05-14 | 508.08 | 545.74 | 508.08 | 542.30 | 542.30 | 1 |
| 2026-05-13 | 508.84 | 515.02 | 508.40 | 515.02 | 515.02 | 20 |
| 2026-05-12 | 489.00 | 503.49 | 489.00 | 497.31 | 497.31 | 124 |
| 2026-05-11 | 524.09 | 525.11 | 497.27 | 497.27 | 497.27 | 8 |
| 2026-05-08 | 523.00 | 540.00 | 516.96 | 516.96 | 516.96 | 30 |
| 2026-05-07 | 542.00 | 542.00 | 520.03 | 522.20 | 522.20 | 44 |
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.