Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ

517.26

+3.67(+0.71%)

Updated at May 22 04:00PM

Currency In USD

MDGL Historical Return

If you invested $1000 in Madrigal Pharmaceuticals, Inc. (MDGL) 10 years ago, it would be worth $38,891.73 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,115.69, while $1000 invested 1 year ago would be worth $1,933.25. This corresponds to total returns of 3,789.17%, 311.57%, 93.32%, respectively, with annualized returns of 44.18%, 32.71%, 93.32%.

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 22, 2026	513	517.26	517.26	520.89	507.06	160,811
May 21, 2026	510.96	513.59	513.59	519.99	503.26	210,723
May 20, 2026	518.72	513.47	513.47	523.16	499.34	361,114
May 19, 2026	520	511.82	511.82	528.99	508.86	258,876
May 18, 2026	521.18	522.23	522.23	523.74	501.32	322,877
May 15, 2026	540.56	523.69	523.69	543.78	522.4	222,453
May 14, 2026	522.34	539.89	539.89	547.24	518.32	343,567
May 13, 2026	510.44	518.87	518.87	523.57	506.03	366,630
May 12, 2026	494.06	510.26	510.26	511.11	490.13	235,025
May 11, 2026	511.32	497.03	497.03	513.36	493.57	307,713
May 08, 2026	535	510.04	510.04	541.57	510	379,177
May 07, 2026	534.1	534.86	534.86	542	512.28	384,295
May 06, 2026	531.2	539.73	539.73	559	519.88	569,004
May 05, 2026	518.22	502.47	502.47	522.01	497.23	331,035
May 04, 2026	510.5	518.66	518.66	524.8	509.66	183,708
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