Madrigal Pharmaceuticals, Inc. (MDGL)
NASDAQ: MDGL · Real-Time Price · USD
300.76
+6.12 (2.08%)
At close: May 12, 2025, 4:00 PM
300.00
-0.76 (-0.25%)
After-hours: May 12, 2025, 7:21 PM EDT
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 295.04 | 307.54 | 295.04 | 300.76 | 300.76 | 2.08% | 263,724 |
| May 9, 2025 | 300.11 | 307.49 | 291.16 | 294.64 | 294.64 | -1.65% | 305,937 |
| May 8, 2025 | 298.81 | 304.47 | 291.00 | 299.57 | 299.57 | 0.25% | 361,011 |
| May 7, 2025 | 297.33 | 299.58 | 287.46 | 298.83 | 298.83 | 1.25% | 359,775 |
| May 6, 2025 | 301.65 | 305.28 | 294.23 | 295.13 | 295.13 | -3.67% | 371,748 |
| May 5, 2025 | 316.00 | 318.27 | 304.50 | 306.38 | 306.38 | -2.88% | 302,748 |
| May 2, 2025 | 329.86 | 337.52 | 313.42 | 315.48 | 315.48 | -3.73% | 592,364 |
| May 1, 2025 | 349.00 | 349.00 | 312.52 | 327.70 | 327.70 | -1.86% | 836,523 |
| Apr 30, 2025 | 332.16 | 345.73 | 331.25 | 333.91 | 333.91 | -2.02% | 416,616 |
| Apr 29, 2025 | 331.29 | 344.55 | 326.56 | 340.80 | 340.80 | 2.87% | 316,497 |
| Apr 28, 2025 | 330.06 | 335.00 | 324.16 | 331.29 | 331.29 | 1.38% | 232,944 |
| Apr 25, 2025 | 315.76 | 329.58 | 313.52 | 326.79 | 326.79 | 2.14% | 397,354 |
| Apr 24, 2025 | 309.17 | 320.92 | 298.00 | 319.93 | 319.93 | 3.61% | 258,256 |
| Apr 23, 2025 | 311.66 | 316.18 | 299.16 | 308.79 | 308.79 | 2.01% | 355,859 |
| Apr 22, 2025 | 297.84 | 310.00 | 295.36 | 302.72 | 302.72 | 2.61% | 283,392 |
| Apr 21, 2025 | 299.26 | 300.85 | 276.20 | 295.02 | 295.02 | -2.20% | 516,782 |
| Apr 17, 2025 | 306.13 | 306.81 | 298.36 | 301.66 | 301.66 | -1.99% | 238,605 |
| Apr 16, 2025 | 309.00 | 313.59 | 292.49 | 307.78 | 307.78 | -4.15% | 603,753 |
| Apr 15, 2025 | 324.44 | 330.64 | 314.74 | 321.10 | 321.10 | -0.38% | 195,856 |
| Apr 14, 2025 | 324.54 | 327.85 | 316.70 | 322.32 | 322.32 | 1.63% | 258,715 |
| Apr 11, 2025 | 309.38 | 324.14 | 304.06 | 317.15 | 317.15 | 3.19% | 390,558 |
| Apr 10, 2025 | 306.43 | 313.00 | 294.00 | 307.35 | 307.35 | -2.10% | 385,200 |
| Apr 9, 2025 | 296.25 | 333.32 | 289.99 | 313.95 | 313.95 | 3.69% | 510,464 |
| Apr 8, 2025 | 323.64 | 325.81 | 300.22 | 302.78 | 302.78 | -2.49% | 342,983 |
| Apr 7, 2025 | 299.35 | 321.59 | 290.50 | 310.52 | 310.52 | -1.23% | 533,863 |
| Apr 4, 2025 | 318.69 | 325.09 | 309.00 | 314.39 | 314.39 | -3.89% | 343,544 |
| Apr 3, 2025 | 321.19 | 335.29 | 320.00 | 327.10 | 327.10 | -2.24% | 223,305 |
| Apr 2, 2025 | 321.75 | 341.91 | 318.32 | 334.60 | 334.60 | 3.28% | 365,419 |
| Apr 1, 2025 | 331.76 | 334.93 | 320.70 | 323.98 | 323.98 | -2.19% | 331,086 |
| Mar 31, 2025 | 317.62 | 333.00 | 310.00 | 331.23 | 331.23 | 1.02% | 324,680 |
| Mar 28, 2025 | 336.79 | 336.79 | 324.02 | 327.87 | 327.87 | -2.79% | 195,817 |
| Mar 27, 2025 | 333.24 | 338.44 | 331.67 | 337.27 | 337.27 | 1.03% | 124,802 |
| Mar 26, 2025 | 342.71 | 343.41 | 330.73 | 333.82 | 333.82 | -2.76% | 302,135 |
| Mar 25, 2025 | 346.99 | 350.50 | 335.50 | 343.29 | 343.29 | -0.90% | 208,560 |
| Mar 24, 2025 | 343.91 | 346.93 | 338.23 | 346.40 | 346.40 | 1.40% | 192,588 |
| Mar 21, 2025 | 331.93 | 344.19 | 330.03 | 341.62 | 341.62 | 1.94% | 271,768 |
| Mar 20, 2025 | 339.42 | 342.57 | 334.94 | 335.13 | 335.13 | -1.66% | 163,657 |
| Mar 19, 2025 | 337.48 | 341.18 | 332.17 | 340.77 | 340.77 | 0.66% | 369,124 |
| Mar 18, 2025 | 338.40 | 343.56 | 331.11 | 338.54 | 338.54 | -1.14% | 167,836 |
| Mar 17, 2025 | 350.00 | 350.00 | 336.96 | 342.44 | 342.44 | -1.70% | 291,846 |
| Mar 14, 2025 | 328.50 | 348.35 | 326.70 | 348.35 | 348.35 | 7.84% | 382,117 |
| Mar 13, 2025 | 325.99 | 332.40 | 321.27 | 323.02 | 323.02 | -1.31% | 485,517 |
| Mar 12, 2025 | 343.75 | 344.18 | 322.41 | 327.31 | 327.31 | -2.41% | 577,737 |
| Mar 11, 2025 | 329.16 | 336.22 | 315.02 | 335.39 | 335.39 | 1.89% | 528,293 |
| Mar 10, 2025 | 323.04 | 333.37 | 322.02 | 329.16 | 329.16 | -0.68% | 276,315 |
| Mar 7, 2025 | 327.74 | 339.08 | 322.00 | 331.41 | 331.41 | 0.80% | 419,416 |
| Mar 6, 2025 | 341.01 | 350.00 | 328.77 | 328.77 | 328.77 | -5.33% | 344,839 |
| Mar 5, 2025 | 324.00 | 348.54 | 319.92 | 347.28 | 347.28 | 8.08% | 625,982 |
| Mar 4, 2025 | 310.33 | 327.88 | 299.56 | 321.32 | 321.32 | 2.50% | 679,498 |
| Mar 3, 2025 | 335.00 | 335.40 | 313.02 | 313.47 | 313.47 | -8.15% | 524,124 |