Madrigal Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 551.00 | 551.00 | 521.86 | 527.19 | 527.19 | 16 |
| 2025-11-11 | 497.00 | 529.53 | 491.69 | 529.53 | 529.53 | 83 |
| 2025-11-10 | 498.00 | 502.50 | 489.49 | 494.38 | 494.38 | 34 |
| 2025-11-07 | 477.58 | 488.40 | 477.58 | 480.56 | 480.56 | 24 |
| 2025-11-06 | 491.00 | 491.00 | 470.52 | 478.50 | 478.50 | 57 |
| 2025-11-05 | 455.00 | 495.18 | 454.75 | 485.58 | 485.58 | 123 |
| 2025-11-04 | 425.38 | 465.09 | 400.00 | 455.01 | 455.01 | 510 |
| 2025-11-03 | 408.00 | 409.83 | 402.00 | 409.83 | 409.83 | 19 |
| 2025-10-31 | 429.89 | 429.89 | 422.18 | 422.18 | 422.18 | 1 |
| 2025-10-30 | 425.67 | 427.98 | 425.67 | 427.98 | 427.98 | 2 |
| 2025-10-29 | 404.28 | 430.97 | 393.82 | 428.40 | 428.40 | 65 |
| 2025-10-28 | 432.21 | 434.00 | 429.11 | 430.27 | 430.27 | 12 |
| 2025-10-27 | 423.39 | 434.92 | 423.39 | 434.92 | 434.92 | 6 |
| 2025-10-24 | 423.00 | 423.00 | 422.00 | 422.00 | 422.00 | 9 |
| 2025-10-23 | 415.10 | 416.30 | 415.10 | 416.01 | 416.01 | 74 |
| 2025-10-22 | 438.50 | 438.50 | 416.05 | 416.82 | 416.82 | 41 |
| 2025-10-21 | 439.90 | 440.47 | 436.10 | 436.10 | 436.10 | 7 |
| 2025-10-20 | 434.93 | 435.06 | 423.78 | 425.77 | 425.77 | 18 |
| 2025-10-17 | 430.09 | 439.42 | 430.00 | 432.54 | 432.54 | 186 |
| 2025-10-16 | 438.64 | 448.00 | 436.16 | 441.32 | 441.32 | 12 |
| 2025-10-15 | 445.90 | 446.00 | 441.04 | 442.00 | 442.00 | 26 |
| 2025-10-14 | 422.38 | 427.80 | 420.50 | 425.47 | 425.47 | 45 |
| 2025-10-13 | 423.75 | 428.60 | 420.05 | 428.60 | 428.60 | 8 |
| 2025-10-10 | 428.50 | 442.48 | 420.00 | 442.48 | 442.48 | 23 |
| 2025-10-09 | 436.95 | 440.08 | 432.78 | 436.64 | 436.64 | 6 |
| 2025-10-08 | 430.00 | 450.00 | 430.00 | 438.00 | 438.00 | 13 |
| 2025-10-07 | 437.50 | 447.00 | 436.63 | 436.91 | 436.91 | 13 |
| 2025-10-06 | 443.86 | 443.86 | 439.73 | 439.73 | 439.73 | 408 |
| 2025-10-03 | 449.39 | 451.22 | 449.00 | 449.00 | 449.00 | 12 |
| 2025-10-02 | 447.10 | 451.00 | 446.60 | 451.00 | 451.00 | 8 |
| 2025-10-01 | 462.00 | 462.42 | 451.22 | 459.50 | 459.50 | 17 |
| 2025-09-30 | 442.41 | 445.75 | 442.41 | 445.75 | 445.75 | 5 |
| 2025-09-29 | 423.00 | 440.39 | 423.00 | 438.00 | 438.00 | 5 |
| 2025-09-26 | 425.12 | 425.97 | 422.50 | 423.57 | 423.57 | 8 |
| 2025-09-25 | 424.70 | 426.83 | 424.70 | 426.83 | 426.83 | 94 |
| 2025-09-24 | 443.00 | 449.14 | 438.63 | 438.80 | 438.80 | 4 |
| 2025-09-23 | 444.95 | 446.50 | 440.02 | 446.50 | 446.50 | 0 |
| 2025-09-22 | 439.18 | 442.00 | 439.18 | 442.00 | 442.00 | 2 |
| 2025-09-19 | 442.31 | 447.57 | 437.09 | 437.77 | 437.77 | 801 |
| 2025-09-18 | 429.12 | 438.07 | 417.50 | 431.41 | 431.41 | 8 |
| 2025-09-17 | 426.70 | 429.70 | 420.35 | 421.12 | 421.12 | 1,352 |
| 2025-09-16 | 410.43 | 429.00 | 410.42 | 429.00 | 429.00 | 9 |
| 2025-09-15 | 425.00 | 429.29 | 418.62 | 424.14 | 424.14 | 1,815 |
| 2025-09-12 | 436.00 | 439.70 | 430.57 | 430.57 | 430.57 | 576 |
| 2025-09-11 | 428.87 | 437.96 | 428.00 | 433.21 | 433.21 | 196 |
| 2025-09-10 | 452.96 | 452.96 | 437.00 | 437.00 | 437.00 | 76 |
| 2025-09-09 | 442.14 | 453.00 | 442.14 | 445.00 | 445.00 | 412 |
| 2025-09-08 | 438.70 | 449.46 | 432.00 | 449.46 | 449.46 | 34 |
| 2025-09-05 | 437.50 | 437.50 | 431.00 | 435.20 | 435.20 | 62 |
| 2025-09-04 | 436.30 | 438.74 | 426.74 | 428.55 | 428.55 | 1,052 |
| 2025-09-03 | 440.18 | 440.18 | 426.74 | 426.74 | 426.74 | 53 |
| 2025-09-02 | 429.90 | 441.00 | 429.90 | 437.30 | 437.30 | 730 |
| 2025-09-01 | 434.52 | 434.52 | 434.52 | 434.52 | 434.52 | 0 |
| 2025-08-29 | 428.99 | 439.00 | 428.99 | 434.52 | 434.52 | 105 |
| 2025-08-28 | 425.06 | 436.29 | 425.06 | 429.24 | 429.24 | 52 |
| 2025-08-27 | 425.00 | 433.74 | 425.00 | 433.74 | 433.74 | 29 |
| 2025-08-26 | 413.00 | 426.44 | 413.00 | 426.44 | 426.44 | 367 |
| 2025-08-22 | 407.00 | 420.00 | 407.00 | 410.64 | 410.64 | 218 |
| 2025-08-21 | 398.92 | 411.55 | 395.00 | 405.43 | 405.43 | 418 |
| 2025-08-20 | 380.00 | 389.19 | 378.89 | 389.19 | 389.19 | 156 |
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.