Madrigal Pharmaceuticals, Inc. (MDGL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Madrigal Pharmaceuticals, Inc. (MDGL) 10 years ago, it would be worth $40,176.66 as of September 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,384.76, while $1000 invested 1 year ago would be worth $1,110.71. This corresponds to total returns of 3,917.67%, 538.48%, 11.07%, respectively, with annualized returns of 44.65%, 44.86%, 11.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2026 | 513.73 | 509.44 | 509.44 | 518.67 | 505.32 | 214,306 |
| September 28, 2026 | 515.1 | 517.04 | 517.04 | 525 | 502.68 | 333,653 |
| September 25, 2026 | 513.75 | 516.56 | 516.56 | 523.96 | 511.31 | 153,391 |
| September 24, 2026 | 513.65 | 513.21 | 513.21 | 521.77 | 510.57 | 219,334 |
| September 23, 2026 | 523 | 513.02 | 513.02 | 526 | 502.63 | 315,948 |
| September 22, 2026 | 525.77 | 518.83 | 518.83 | 528.42 | 516.62 | 266,058 |
| September 21, 2026 | 536.04 | 521.96 | 521.96 | 536.04 | 515.98 | 186,131 |
| September 18, 2026 | 535.08 | 531.52 | 531.52 | 537.73 | 526.65 | 330,581 |
| September 17, 2026 | 534.69 | 534.4 | 534.4 | 539.29 | 526.26 | 153,297 |
| September 16, 2026 | 523 | 529.09 | 529.09 | 529.93 | 517.45 | 298,470 |
| September 15, 2026 | 539.25 | 523.26 | 523.26 | 539.71 | 513.36 | 259,408 |
| September 11, 2026 | 536.02 | 534.49 | 534.49 | 546.56 | 531.37 | 187,641 |
| September 10, 2026 | 543.12 | 533.12 | 533.12 | 543.12 | 519.1 | 225,763 |
| September 09, 2026 | 529.5 | 546.66 | 546.66 | 549.97 | 526.88 | 281,253 |
| September 08, 2026 | 534.17 | 534.16 | 534.16 | 540 | 526.67 | 198,803 |
| September 04, 2026 | 536.82 | 541.08 | 541.08 | 547.92 | 535.6 | 177,162 |
| September 03, 2026 | 548.83 | 542.61 | 542.61 | 552.08 | 540.44 | 143,451 |
| September 02, 2026 | 543.54 | 546.93 | 546.93 | 551.45 | 537.1 | 202,810 |
| September 01, 2026 | 540.03 | 538.71 | 538.71 | 548.6 | 532.66 | 165,742 |
| August 31, 2026 | 530.6 | 540.03 | 540.03 | 542.05 | 523.29 | 134,577 |
| August 28, 2026 | 539.38 | 533.76 | 533.76 | 542.16 | 528.29 | 268,663 |
| August 27, 2026 | 538.46 | 543.69 | 543.69 | 545.82 | 532.3 | 217,574 |
| August 26, 2026 | 510.14 | 538.88 | 538.88 | 550.33 | 507.48 | 345,523 |
| August 25, 2026 | 515.95 | 512.16 | 512.16 | 523.35 | 506.29 | 188,486 |
| August 24, 2026 | 515.89 | 511.97 | 511.97 | 517 | 507.18 | 145,521 |
| August 21, 2026 | 520.09 | 516.74 | 516.74 | 530.67 | 514.91 | 179,831 |
| August 20, 2026 | 537.01 | 519.09 | 519.09 | 539.73 | 518.65 | 264,368 |
| August 19, 2026 | 528.99 | 540.16 | 540.16 | 542.78 | 527.46 | 221,119 |
| August 18, 2026 | 524.5 | 524.37 | 524.37 | 533.68 | 514.57 | 356,137 |
| August 17, 2026 | 509.16 | 524.87 | 524.87 | 527.22 | 506.85 | 307,423 |
| August 14, 2026 | 504.34 | 507.56 | 507.56 | 509.89 | 494.9 | 234,454 |
| August 13, 2026 | 539.73 | 507.37 | 507.37 | 540 | 506.02 | 277,610 |
| August 12, 2026 | 536 | 536.2 | 536.2 | 544.49 | 527.59 | 285,219 |
| August 11, 2026 | 516.97 | 535.27 | 535.27 | 535.57 | 512.79 | 415,115 |
| August 10, 2026 | 502.92 | 515.34 | 515.34 | 517.48 | 501.21 | 272,885 |
| August 07, 2026 | 511.97 | 510.04 | 510.04 | 517.32 | 502.79 | 347,529 |
| August 06, 2026 | 513.28 | 510.36 | 510.36 | 524.45 | 509 | 291,534 |
| August 05, 2026 | 510.88 | 514.12 | 514.12 | 517 | 503.65 | 327,347 |
| August 04, 2026 | 492.73 | 507.56 | 507.56 | 513.76 | 489.23 | 442,336 |
| August 03, 2026 | 462.15 | 482 | 482 | 485.95 | 461.25 | 463,895 |
| July 31, 2026 | 490 | 467.32 | 467.32 | 490.23 | 460.11 | 795,228 |
| July 30, 2026 | 505.55 | 493.11 | 493.11 | 510.55 | 447.01 | 1.49M |
| July 29, 2026 | 541.59 | 546.88 | 546.88 | 550.89 | 536 | 356,760 |
| July 28, 2026 | 551.5 | 538.8 | 538.8 | 561.15 | 532.96 | 218,767 |
| July 27, 2026 | 555 | 551.25 | 551.25 | 566.18 | 548.68 | 268,595 |
| July 23, 2026 | 537.65 | 543.35 | 543.35 | 549.04 | 526.61 | 160,513 |
| July 22, 2026 | 546.78 | 537.65 | 537.65 | 552.73 | 536.42 | 310,895 |
| July 21, 2026 | 534.5 | 546.79 | 546.79 | 548.53 | 534.5 | 222,272 |
| July 20, 2026 | 555 | 535.69 | 535.69 | 555.05 | 533 | 223,795 |
| July 17, 2026 | 538.85 | 553.48 | 553.48 | 560.09 | 536.01 | 527,146 |
| July 16, 2026 | 549.62 | 545.53 | 545.53 | 553.55 | 532.64 | 238,336 |
| July 15, 2026 | 536.05 | 550.25 | 550.25 | 555.7 | 529.63 | 264,309 |
| July 14, 2026 | 526.26 | 536.86 | 536.86 | 539.45 | 522.7 | 241,709 |
| July 13, 2026 | 534.05 | 531 | 531 | 539.15 | 526.14 | 287,876 |
| July 10, 2026 | 564.94 | 536.7 | 536.7 | 564.94 | 529.5 | 294,013 |
| July 09, 2026 | 564.87 | 560.01 | 560.01 | 569.44 | 548.36 | 379,018 |
| July 08, 2026 | 542.43 | 565.4 | 565.4 | 566.68 | 540.87 | 468,219 |
| July 07, 2026 | 534.96 | 545.36 | 545.36 | 554.01 | 529.8 | 318,420 |
| July 06, 2026 | 523.68 | 529.48 | 529.48 | 537.24 | 522.06 | 230,980 |
| July 02, 2026 | 512.34 | 528.1 | 528.1 | 529.73 | 507.6 | 221,881 |