Madrigal Pharmaceuticals, Inc. - MDGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	574.89	586.21	586.21	594.27	573	205,033
December 03, 2025	579.67	579.89	579.89	592.88	570.5	264,600
December 02, 2025	579.9	573.15	573.15	598.77	569.04	290,928
December 01, 2025	593.82	579.45	579.45	594.03	577.59	298,162
November 28, 2025	600	596.98	596.98	605	590.34	116,258
November 26, 2025	592.04	601.03	601.03	604.81	585.09	254,400
November 25, 2025	588.27	592.04	592.04	594.46	566.99	359,800
November 24, 2025	547.96	587.92	587.92	594.99	545	762,700
November 21, 2025	542.85	547.96	547.96	565.15	535	567,226
November 20, 2025	562.71	542.12	542.12	571.16	540.01	270,700
November 19, 2025	554.39	555.6	555.6	570.24	553.24	237,500
November 18, 2025	545.38	558.99	558.99	577.9	545.38	353,100
November 17, 2025	525	553.42	553.42	555.12	520.45	471,000
November 14, 2025	509.5	529.21	529.21	534.95	505	263,400
November 13, 2025	527.37	514.93	514.93	531	513.82	295,900
November 12, 2025	536.39	528.94	528.94	542.19	520	452,800
November 11, 2025	491.39	541.5	541.5	544.25	491.39	508,300
November 10, 2025	498	495.88	495.88	505.05	486.04	324,302
November 07, 2025	488.03	489.26	489.26	494.55	476.61	294,200
November 06, 2025	471.22	488.58	488.58	491.91	471.22	397,829
November 05, 2025	450.9	475.87	475.87	496.98	446.2	760,008
November 04, 2025	406.22	444.64	444.64	469.95	405	1.25M
November 03, 2025	421.64	412.35	412.35	430.5	399	623,324
October 31, 2025	428.5	418.9	418.9	433.12	410.5	385,618
October 30, 2025	423.74	427.52	427.52	434.98	420.51	288,407
October 29, 2025	427.07	421.6	421.6	434.48	393.61	664,339
October 28, 2025	430.14	429.18	429.18	435	426.66	279,302
October 27, 2025	423.61	435.78	435.78	436.84	423.61	261,800
October 24, 2025	426.63	421.5	421.5	429.98	417.35	163,800
October 23, 2025	415.96	423.87	423.87	424.92	415	207,273
October 22, 2025	426.57	415.95	415.95	430.25	413.82	287,933
October 21, 2025	441.08	430	430	445.06	427.06	249,787
October 20, 2025	442.97	439.97	439.97	442.97	418.56	279,000
October 17, 2025	434.95	438.9	438.9	440.17	427.52	202,060
October 16, 2025	433.45	442.13	442.13	449.02	433.45	272,416
October 15, 2025	444.33	433.45	433.45	451.41	425.02	262,987
October 14, 2025	426.56	437.1	437.1	439.45	420.02	241,692
October 13, 2025	427.07	427.73	427.73	430.75	420	280,800
October 10, 2025	428.71	429.6	429.6	445	416.29	419,302
October 09, 2025	433.96	428.3	428.3	443.6	425.6	299,459
October 08, 2025	444.09	436.95	436.95	444.09	435.21	176,363
October 07, 2025	441.12	436.28	436.28	444.14	433	241,000
October 06, 2025	446.25	442.31	442.31	449.33	435.7	257,900
October 03, 2025	446.23	443.01	443.01	453.58	442.74	219,954
October 02, 2025	447.93	449.64	449.64	462.88	446.63	257,980
October 01, 2025	450.65	449.14	449.14	463.63	448.99	267,217
September 30, 2025	442.41	458.66	458.66	460.22	438.98	465,910
September 29, 2025	427.85	443.1	443.1	448.69	417.7	327,900
September 26, 2025	425.7	424.23	424.23	428.25	419.41	375,924
September 25, 2025	424.82	422.99	422.99	429.13	421.07	185,700
September 24, 2025	445.92	426.84	426.84	448.79	425.8	259,200
September 23, 2025	441.56	443.33	443.33	452.01	439.97	260,747
September 22, 2025	436.16	440.07	440.07	444.32	434	224,100
September 19, 2025	442.06	439.93	439.93	447.57	435.4	584,841
September 18, 2025	422.07	440.75	440.75	444.27	422.07	475,000
September 17, 2025	426.65	417.43	417.43	431.5	415.53	286,200
September 16, 2025	425.41	426.68	426.68	428.28	422.92	166,011
September 15, 2025	428.11	425.6	425.6	428.48	418.36	265,400
September 12, 2025	439.99	432.22	432.22	440.9	426.17	190,643
September 11, 2025	429.78	439.45	439.45	439.45	425	224,028

Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ