Madrigal Pharmaceuticals (MDGL) Price: 499.40

Madrigal Pharmaceuticals, Inc. (MDGL)

499.40 -0.31 (-0.06%) USD | NASDAQ | Oct 02, 16:00

499.58 +0.18 (+0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2007. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	505.00	505.00	491.05	499.40	289234.0
Oct 01, 2026	502.28	510.00	497.72	499.71	204563.0
Sep 30, 2026	513.10	515.00	501.81	503.96	262462.0
Sep 29, 2026	513.73	518.66	505.32	509.44	214358.0
Sep 28, 2026	515.10	525.00	502.68	517.04	333656.0
Sep 25, 2026	513.75	523.96	511.31	516.56	153395.0
Sep 24, 2026	513.65	521.77	510.57	513.21	219344.0
Sep 23, 2026	523.00	526.00	502.62	513.02	315951.0
Sep 22, 2026	525.77	528.42	516.62	518.83	266075.0
Sep 21, 2026	536.04	536.04	515.98	521.96	186149.0
Sep 18, 2026	535.08	537.73	526.65	531.52	330618.0
Sep 17, 2026	534.69	539.29	526.26	534.40	153313.0
Sep 16, 2026	523.00	529.93	517.45	529.09	298475.0
Sep 15, 2026	539.25	539.71	513.36	523.26	259412.0
Sep 14, 2026	540.00	541.34	527.97	540.06	156536.0
Sep 11, 2026	536.02	546.56	531.36	534.49	187643.0
Sep 10, 2026	543.12	543.12	519.10	533.12	225767.0
Sep 09, 2026	529.50	549.97	526.88	546.66	281255.0
Sep 08, 2026	534.17	540.00	526.67	534.16	199463.0
Sep 04, 2026	536.82	547.92	535.60	541.08	177171.0
Sep 03, 2026	548.83	552.08	540.44	542.61	143455.0
Sep 02, 2026	543.54	551.45	537.10	546.93	202818.0
Sep 01, 2026	540.03	548.60	532.66	538.71	165755.0
Aug 31, 2026	530.60	542.05	523.29	540.03	134578.0
Aug 28, 2026	539.38	542.16	528.28	533.76	268664.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks