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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	448.05	430.11	430.11	450.23	429.62	281,691
September 09, 2025	450.31	448.73	448.73	450.7	441.2	316,787
September 08, 2025	435.2	453.8	453.8	457.16	432.99	653,052
September 05, 2025	435.99	432.89	432.89	436.59	428	281,201
September 04, 2025	436.3	431.21	431.21	438.74	426	257,728
September 03, 2025	435.49	435.27	435.27	441	422.02	369,244
September 02, 2025	435.25	436.11	436.11	443	430.46	429,403
August 29, 2025	436.67	437.85	437.85	439	429.23	304,215
August 28, 2025	426.59	437.17	437.17	438.3	425.02	286,974
August 27, 2025	424.53	425.06	425.06	437.06	422.47	397,960
August 26, 2025	412.69	424.86	424.86	426.73	412.19	427,305
August 25, 2025	415.74	412.23	412.23	423.2	410.1	248,847
August 22, 2025	405.29	414.68	414.68	419.99	404.16	465,950
August 21, 2025	397.35	407.09	407.09	414.5	392.97	594,102
August 20, 2025	380.61	391.66	391.66	393.77	378.55	314,000
August 19, 2025	388.31	379.55	379.55	391.27	374.5	507,406
August 18, 2025	354.56	391.43	391.43	393.76	351.32	806,100
August 15, 2025	370	369.84	369.84	371.4	360	264,063

Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ