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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 30, 2026	489.75	489.31	489.31	497.54	480.02	668,600
January 29, 2026	497.38	494.69	494.69	500.15	485.96	264,611
January 28, 2026	504.36	496.54	496.54	506.4	492	180,944
January 27, 2026	495.03	500.39	500.39	501.68	487.88	244,436
January 26, 2026	476.71	499.17	499.17	502.36	474.86	336,527
January 23, 2026	497.32	480.45	480.45	499	465.98	434,832
January 22, 2026	496.97	498.04	498.04	504	492.01	231,520
January 21, 2026	498.3	496.97	496.97	505	492.69	313,300
January 20, 2026	491.94	504.95	504.95	506.61	483.55	222,800
January 16, 2026	495.75	501.68	501.68	511.94	492.5	275,060
January 15, 2026	503.65	495.88	495.88	510.5	495.36	217,630
January 14, 2026	492.6	505.23	505.23	508.76	487.19	346,659
January 13, 2026	511.57	493.9	493.9	514.36	493.19	430,259
January 12, 2026	513.87	510.53	510.53	517.71	504.49	297,359
January 09, 2026	554.99	514.06	514.06	555.1	511.03	703,253
January 08, 2026	559.91	556.22	556.22	568	547.8	264,500
January 07, 2026	560.87	561.13	561.13	589.98	558.29	402,100
January 06, 2026	575.02	558.01	558.01	578.5	532.45	732,348
January 05, 2026	592.21	588.4	588.4	592.99	572.52	341,503
January 02, 2026	582.02	593.87	593.87	598.79	580	282,000
December 31, 2025	583.21	582.34	582.34	592.72	581.52	155,807
December 30, 2025	588.39	583.73	583.73	590	578	139,211
December 29, 2025	598	589.47	589.47	599.98	587.02	293,700
December 26, 2025	608.34	598.91	598.91	608.34	597.7	97,809
December 24, 2025	601.36	602.82	602.82	615	601.36	103,015
December 23, 2025	597.61	602.21	602.21	609.8	593	214,100
December 22, 2025	585.21	602.83	602.83	609.98	585.21	329,500
December 19, 2025	552.42	591.02	591.02	593.59	551.38	932,516
December 18, 2025	546	544.41	544.41	555.5	535.33	348,438
December 17, 2025	551.9	546.19	546.19	561	544.85	239,800
December 16, 2025	554.78	554.57	554.57	560	544.24	270,722
December 15, 2025	571.84	560.55	560.55	573.67	552.75	245,801
December 12, 2025	570.11	571.44	571.44	577.21	561.05	177,491
December 11, 2025	559.13	571.33	571.33	589.67	554	292,500
December 10, 2025	552.97	552.47	552.47	555.39	546.2	283,218
December 09, 2025	565.8	553.83	553.83	569.83	551	233,425
December 08, 2025	576.9	568.57	568.57	576.97	561.2	333,215
December 05, 2025	585.39	577.3	577.3	593	573	220,906
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

Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ