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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	370.56	371.37	371.37	375.67	364.19	322,504
August 13, 2025	360	373.46	373.46	375.06	357.76	731,334
August 12, 2025	352.48	359	359	359.99	348.88	488,664
August 11, 2025	344.31	349.5	349.5	352.48	342.73	274,015
August 08, 2025	340.98	345.73	345.73	348.34	339.31	355,364
August 07, 2025	338.09	342.29	342.29	346.5	333.24	381,500
August 06, 2025	340.57	338.11	338.11	343.17	331	337,606
August 05, 2025	350	338.91	338.91	350	314.8	1.23M
August 04, 2025	302.05	312.11	312.11	316.74	299.17	404,945
August 01, 2025	298.79	302.17	302.17	308.52	298	236,800
July 31, 2025	291	302.51	302.51	312.05	290	535,500
July 30, 2025	297	289.88	289.88	302	286.44	535,428
July 29, 2025	295.42	294.4	294.4	298.29	288.88	259,851
July 28, 2025	299.57	294.16	294.16	305.59	293.85	292,500
July 25, 2025	298.92	298.4	298.4	301.82	296.17	300,049
July 24, 2025	309.83	299.17	299.17	312	298.79	360,100
July 23, 2025	314.58	306.76	306.76	324	306.35	375,332
July 22, 2025	329.5	313.4	313.4	332.75	312.5	583,523
July 21, 2025	334.02	330.94	330.94	337.4	328.53	232,219
July 18, 2025	350	334.13	334.13	351.2	331.24	326,009
July 17, 2025	343	348.73	348.73	352	343	362,017
July 16, 2025	327.15	344.97	344.97	357.91	327.15	1.3M
July 15, 2025	322.5	311.14	311.14	322.5	307.43	274,076
July 14, 2025	315.04	319.87	319.87	327.59	314.57	317,105
July 11, 2025	311.88	315.46	315.46	316.96	309.62	163,900

Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ