Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ

513.72

-3.67(-0.71%)

Updated at May 01 04:00PM

Currency In USD

MDGL Historical Return

If you invested $1000 in Madrigal Pharmaceuticals, Inc. (MDGL) 10 years ago, it would be worth $35,799.3 as of May 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,800.55, while $1000 invested 1 year ago would be worth $1,628.38. This corresponds to total returns of 3,479.93%, 280.05%, 62.84%, respectively, with annualized returns of 42.99%, 30.61%, 62.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MDGL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2026	518.11	513.72	513.72	520.78	504.01	188,486
April 30, 2026	518.58	517.39	517.39	523.85	511	227,357
April 29, 2026	512.6	518.58	518.58	519.05	501.59	151,065
April 28, 2026	523.98	516.69	516.69	528.28	515.08	218,432
April 27, 2026	510.88	520.09	520.09	524.31	508.52	209,961
April 24, 2026	518	512.39	512.39	522.18	500.97	202,098
April 23, 2026	529.14	518.74	518.74	535.29	516.49	330,184
April 22, 2026	531.69	529.14	529.14	536.32	523.24	197,572
April 21, 2026	526.49	527.69	527.69	534.39	516.43	209,086
April 20, 2026	530.66	527.11	527.11	530.66	521.92	297,090
April 17, 2026	529.94	532.02	532.02	536.86	522.81	344,981
April 16, 2026	515.11	524.76	524.76	526.87	510.58	198,206
April 15, 2026	529.81	518.58	518.58	529.81	510.7	226,352
April 14, 2026	532.1	524.99	524.99	539.17	518.8	302,736
April 13, 2026	524.28	525.67	525.67	534.52	523.26	363,785
April 10, 2026	525	519.61	519.61	526.5	507.54	294,617
April 09, 2026	516.96	524.3	524.3	525.99	510.64	268,889
April 08, 2026	514.83	519.75	519.75	521	503.93	345,585
April 07, 2026	527.96	511.89	511.89	530.59	504.7	347,710
April 06, 2026	538.36	533.88	533.88	547.18	530.41	293,919
April 02, 2026	531.19	546.89	546.89	547.98	522.49	343,922
April 01, 2026	531.32	529.84	529.84	545.26	525	422,834
March 31, 2026	514.64	523.47	523.47	538.8	510.4	505,822
March 30, 2026	511	505.34	505.34	522	502.14	372,398
March 27, 2026	515.7	510.68	510.68	523.34	498.03	487,134
March 26, 2026	457.29	518.76	518.76	572.2	455.56	1.35M
March 25, 2026	448.79	461.93	461.93	471.72	448.49	303,502
March 24, 2026	445	445.04	445.04	449.14	437.05	234,704
March 23, 2026	447.96	447.72	447.72	454.98	442.4	222,396
March 20, 2026	454.81	441.16	441.16	466.9	438.87	536,449
March 19, 2026	442.64	454.22	454.22	460	439.68	280,401
March 18, 2026	440	442	442	446.18	427.76	314,227
March 17, 2026	440.02	443.18	443.18	452.2	440.02	193,899
March 16, 2026	446.84	440.83	440.83	455	440	345,481
March 13, 2026	440.64	444.83	444.83	448.07	434.3	220,736
March 12, 2026	427.27	438.73	438.73	441.37	421.55	285,924
March 11, 2026	427.95	431.53	431.53	438	426.04	279,392
March 10, 2026	433.04	432.78	432.78	443.42	430.21	254,462
March 09, 2026	429.42	433.2	433.2	438.84	418.72	288,833
March 06, 2026	431.65	432.83	432.83	439.43	421.88	476,025
March 05, 2026	434.5	439.34	439.34	444.43	426.97	275,400
March 04, 2026	429.86	434.8	434.8	443.61	424.59	251,891
March 03, 2026	428.69	425.85	425.85	432.06	422.16	283,888
March 02, 2026	430.23	435.62	435.62	438.73	421.45	218,000
February 27, 2026	441.33	432	432	442.5	430.01	407,600
February 26, 2026	437.2	445.85	445.85	448.13	430	338,001
February 25, 2026	440	435.01	435.01	447.01	434.67	474,600
February 24, 2026	437.92	440	440	452.3	431.14	311,900
February 23, 2026	424.2	437.79	437.79	440.99	424.2	540,200
February 20, 2026	435.01	435.01	435.01	448.15	424.49	468,970
February 19, 2026	452.02	436.87	436.87	461.98	427.78	1.23M
February 18, 2026	486.71	491.49	491.49	498.1	480	316,817
February 17, 2026	462.37	487.32	487.32	495	462.04	403,100
February 13, 2026	474.31	464.71	464.71	482.99	458.07	245,800
February 12, 2026	483.9	473.79	473.79	484.25	468.08	256,434
February 11, 2026	483.03	481	481	483.03	463.53	298,200
February 10, 2026	488.3	478.83	478.83	499.55	475.34	432,200
February 09, 2026	477.6	488.26	488.26	490.5	471.39	397,913
February 06, 2026	475.69	477.6	477.6	482.88	465.2	338,615
February 05, 2026	478.9	463.42	463.42	486.88	458	382,883