Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 514.97 | 551.44 | 508.00 | 528.36 | 528.36 | 357 |
| 2026-05-05 | 523.00 | 524.89 | 498.58 | 505.83 | 505.83 | 48 |
| 2026-05-04 | 505.61 | 521.51 | 505.61 | 518.85 | 518.85 | 45 |
| 2026-05-01 | 518.65 | 530.38 | 508.80 | 516.71 | 516.71 | 6 |
| 2026-04-30 | 518.58 | 526.46 | 500.01 | 516.65 | 516.65 | 3 |
| 2026-04-29 | 516.66 | 516.66 | 510.65 | 510.65 | 510.65 | 9 |
| 2026-04-28 | 528.00 | 538.50 | 516.55 | 517.35 | 517.35 | 13 |
| 2026-04-27 | 513.00 | 523.47 | 508.49 | 522.35 | 522.35 | 337 |
| 2026-04-24 | 527.50 | 527.50 | 504.22 | 525.13 | 525.13 | 16 |
| 2026-04-23 | 527.69 | 539.00 | 517.09 | 522.17 | 522.17 | 84 |
| 2026-04-22 | 522.00 | 535.00 | 522.00 | 530.44 | 530.44 | 16 |
| 2026-04-21 | 535.00 | 535.00 | 515.68 | 529.79 | 529.79 | 5 |
| 2026-04-20 | 513.00 | 534.00 | 513.00 | 527.55 | 527.55 | 10 |
| 2026-04-17 | 541.39 | 541.39 | 528.23 | 532.83 | 532.83 | 4 |
| 2026-04-16 | 519.99 | 525.00 | 515.55 | 520.48 | 520.48 | 57 |
| 2026-04-15 | 536.00 | 536.00 | 512.26 | 515.51 | 515.51 | 49 |
| 2026-04-14 | 518.80 | 541.52 | 511.00 | 529.98 | 529.98 | 67 |
| 2026-04-13 | 524.22 | 531.30 | 515.33 | 523.63 | 523.63 | 5 |
| 2026-04-10 | 527.00 | 527.00 | 509.09 | 512.59 | 512.59 | 43 |
| 2026-04-09 | 521.96 | 524.69 | 502.67 | 521.59 | 521.59 | 31 |
| 2026-04-08 | 530.00 | 530.00 | 504.75 | 516.90 | 516.90 | 41 |
| 2026-04-07 | 530.00 | 543.01 | 511.42 | 511.58 | 511.58 | 92 |
| 2026-04-02 | 530.00 | 540.01 | 518.99 | 531.05 | 531.05 | 20 |
| 2026-04-01 | 534.67 | 542.00 | 525.50 | 530.17 | 530.17 | 19 |
| 2026-03-31 | 515.00 | 538.00 | 515.00 | 534.05 | 534.05 | 377 |
| 2026-03-30 | 492.87 | 524.00 | 492.87 | 505.60 | 505.60 | 113 |
| 2026-03-27 | 521.67 | 526.12 | 505.00 | 514.95 | 514.95 | 221 |
| 2026-03-26 | 456.91 | 571.00 | 456.91 | 500.01 | 500.01 | 167 |
| 2026-03-25 | 450.00 | 471.50 | 437.08 | 471.50 | 471.50 | 49 |
| 2026-03-24 | 449.99 | 449.99 | 440.70 | 444.73 | 444.73 | 4 |
| 2026-03-23 | 447.96 | 454.98 | 433.55 | 453.95 | 453.95 | 22 |
| 2026-03-20 | 470.00 | 470.00 | 449.84 | 449.84 | 449.84 | 3 |
| 2026-03-19 | 430.00 | 456.00 | 430.00 | 456.00 | 456.00 | 81 |
| 2026-03-18 | 448.00 | 450.39 | 431.11 | 442.97 | 442.97 | 17 |
| 2026-03-17 | 455.00 | 455.00 | 440.06 | 444.06 | 444.06 | 5 |
| 2026-03-16 | 447.71 | 454.50 | 444.00 | 450.88 | 450.88 | 10 |
| 2026-03-13 | 442.00 | 448.58 | 436.38 | 439.56 | 439.56 | 13 |
| 2026-03-12 | 428.00 | 440.62 | 425.16 | 440.00 | 440.00 | 60 |
| 2026-03-11 | 438.00 | 438.00 | 425.25 | 432.97 | 432.97 | 2 |
| 2026-03-10 | 443.25 | 443.25 | 432.45 | 432.45 | 432.45 | 5 |
| 2026-03-09 | 436.74 | 440.00 | 423.71 | 423.71 | 423.71 | 16 |
| 2026-03-06 | 430.00 | 442.00 | 430.00 | 437.06 | 437.06 | 122 |
| 2026-03-05 | 444.44 | 444.44 | 423.36 | 440.29 | 440.29 | 11 |
| 2026-03-04 | 434.00 | 438.12 | 432.79 | 438.12 | 438.12 | 4 |
| 2026-03-03 | 435.67 | 435.67 | 417.47 | 426.38 | 426.38 | 36 |
| 2026-03-02 | 419.16 | 439.61 | 405.00 | 435.52 | 435.52 | 108 |
| 2026-02-27 | 450.00 | 450.00 | 433.25 | 434.00 | 434.00 | 7 |
| 2026-02-26 | 440.00 | 445.00 | 430.00 | 445.00 | 445.00 | 3 |
| 2026-02-25 | 440.00 | 445.00 | 436.13 | 439.68 | 439.68 | 92 |
| 2026-02-24 | 437.92 | 452.49 | 433.28 | 452.49 | 452.49 | 50 |
| 2026-02-23 | 408.89 | 440.40 | 408.89 | 440.40 | 440.40 | 49 |
| 2026-02-20 | 435.93 | 442.16 | 425.00 | 430.71 | 430.71 | 91 |
| 2026-02-19 | 504.71 | 504.71 | 429.76 | 453.42 | 453.42 | 354 |
| 2026-02-18 | 480.00 | 498.30 | 480.00 | 482.01 | 482.01 | 211 |
| 2026-02-17 | 446.77 | 486.37 | 444.50 | 486.37 | 486.37 | 13 |
| 2026-02-16 | 465.96 | 465.96 | 465.96 | 465.96 | 465.96 | 0 |
| 2026-02-13 | 483.00 | 483.00 | 465.96 | 465.96 | 465.96 | 6 |
| 2026-02-12 | 485.00 | 485.00 | 471.63 | 478.32 | 478.32 | 33 |
| 2026-02-11 | 478.00 | 495.50 | 469.35 | 477.31 | 477.31 | 17 |
| 2026-02-10 | 495.50 | 497.00 | 490.40 | 490.40 | 490.40 | 67 |
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.