Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 485.49 | 490.50 | 473.21 | 488.54 | 488.54 | 18 |
| 2026-02-06 | 475.69 | 482.39 | 469.00 | 482.39 | 482.39 | 76 |
| 2026-02-05 | 485.00 | 486.62 | 467.01 | 478.21 | 478.21 | 9 |
| 2026-02-04 | 486.58 | 486.58 | 475.62 | 475.62 | 475.62 | 8 |
| 2026-02-03 | 484.58 | 500.00 | 468.52 | 475.57 | 475.57 | 302 |
| 2026-02-02 | 485.00 | 496.50 | 481.06 | 492.19 | 492.19 | 16 |
| 2026-01-30 | 475.01 | 497.51 | 475.01 | 497.51 | 497.51 | 8 |
| 2026-01-29 | 501.00 | 501.00 | 487.96 | 498.23 | 498.23 | 25 |
| 2026-01-28 | 502.89 | 510.00 | 493.68 | 497.20 | 497.20 | 25 |
| 2026-01-27 | 490.00 | 498.58 | 490.00 | 493.93 | 493.93 | 3 |
| 2026-01-26 | 475.00 | 500.33 | 469.72 | 495.60 | 495.60 | 42 |
| 2026-01-23 | 488.90 | 500.00 | 468.35 | 474.27 | 474.27 | 535 |
| 2026-01-22 | 503.04 | 503.85 | 502.93 | 502.93 | 502.93 | 3 |
| 2026-01-21 | 502.37 | 502.37 | 498.62 | 498.62 | 498.62 | 14 |
| 2026-01-20 | 490.00 | 500.00 | 483.03 | 496.50 | 496.50 | 58 |
| 2026-01-19 | 505.10 | 505.10 | 505.10 | 505.10 | 505.10 | 0 |
| 2026-01-16 | 498.43 | 505.10 | 498.43 | 505.10 | 505.10 | 1 |
| 2026-01-15 | 500.80 | 500.80 | 500.80 | 500.80 | 500.80 | 3 |
| 2026-01-14 | 490.00 | 499.02 | 488.65 | 499.02 | 499.02 | 126 |
| 2026-01-13 | 505.00 | 512.47 | 496.64 | 496.64 | 496.64 | 225 |
| 2026-01-12 | 515.00 | 518.10 | 506.08 | 506.08 | 506.08 | 90 |
| 2026-01-09 | 536.57 | 538.23 | 510.55 | 519.29 | 519.29 | 200 |
| 2026-01-08 | 564.85 | 564.85 | 553.00 | 560.51 | 560.51 | 209 |
| 2026-01-07 | 563.89 | 563.89 | 559.30 | 559.30 | 559.30 | 6 |
| 2026-01-06 | 589.71 | 590.00 | 532.45 | 562.97 | 562.97 | 419 |
| 2026-01-05 | 594.50 | 594.50 | 572.55 | 572.55 | 572.55 | 33 |
| 2026-01-02 | 582.02 | 595.18 | 582.02 | 586.38 | 586.38 | 22 |
| 2025-12-31 | 581.99 | 589.54 | 581.99 | 588.62 | 588.62 | 6 |
| 2025-12-30 | 585.00 | 587.01 | 578.00 | 578.00 | 578.00 | 18 |
| 2025-12-29 | 593.40 | 599.30 | 587.02 | 595.05 | 595.05 | 21 |
| 2025-12-24 | 601.44 | 610.61 | 601.44 | 610.61 | 610.61 | 14 |
| 2025-12-23 | 607.13 | 607.13 | 594.03 | 595.00 | 595.00 | 10 |
| 2025-12-22 | 585.00 | 607.40 | 585.00 | 607.32 | 607.32 | 52 |
| 2025-12-19 | 552.01 | 589.99 | 552.01 | 587.65 | 587.65 | 53 |
| 2025-12-18 | 550.30 | 550.30 | 540.00 | 540.00 | 540.00 | 508 |
| 2025-12-17 | 551.01 | 555.20 | 549.33 | 553.48 | 553.48 | 5 |
| 2025-12-16 | 560.23 | 565.50 | 546.72 | 550.35 | 550.35 | 36 |
| 2025-12-15 | 566.99 | 575.70 | 558.45 | 558.67 | 558.67 | 45 |
| 2025-12-12 | 565.02 | 575.92 | 561.04 | 561.04 | 561.04 | 19 |
| 2025-12-11 | 570.42 | 587.48 | 570.42 | 587.48 | 587.48 | 25 |
| 2025-12-10 | 546.25 | 554.12 | 546.25 | 554.12 | 554.12 | 4 |
| 2025-12-09 | 562.00 | 568.56 | 555.62 | 555.62 | 555.62 | 20 |
| 2025-12-08 | 565.20 | 575.13 | 560.94 | 565.47 | 565.47 | 34 |
| 2025-12-05 | 593.00 | 593.00 | 578.41 | 578.72 | 578.72 | 4 |
| 2025-12-04 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 7 |
| 2025-12-03 | 582.00 | 592.87 | 578.24 | 585.84 | 585.84 | 20 |
| 2025-12-02 | 575.00 | 595.00 | 571.48 | 578.26 | 578.26 | 44 |
| 2025-12-01 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 0 |
| 2025-11-28 | 601.00 | 605.00 | 590.00 | 592.58 | 592.58 | 29 |
| 2025-11-27 | 593.86 | 593.86 | 593.86 | 593.86 | 593.86 | 0 |
| 2025-11-26 | 595.00 | 595.99 | 591.55 | 593.86 | 593.86 | 63 |
| 2025-11-25 | 595.00 | 595.00 | 566.48 | 582.30 | 582.30 | 62 |
| 2025-11-24 | 549.52 | 573.12 | 548.77 | 573.12 | 573.12 | 16 |
| 2025-11-21 | 554.64 | 554.64 | 540.00 | 554.64 | 554.64 | 3 |
| 2025-11-20 | 553.00 | 567.23 | 553.00 | 557.04 | 557.04 | 86 |
| 2025-11-19 | 554.00 | 569.50 | 554.00 | 560.30 | 560.30 | 48 |
| 2025-11-18 | 543.95 | 577.99 | 543.90 | 569.25 | 569.25 | 102 |
| 2025-11-17 | 535.00 | 551.49 | 523.03 | 545.87 | 545.87 | 87 |
| 2025-11-14 | 510.51 | 533.52 | 505.00 | 533.52 | 533.52 | 188 |
| 2025-11-13 | 527.37 | 527.37 | 517.90 | 518.66 | 518.66 | 173 |
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.