5 DAY PERFORMANCE
+15.76%
1 MONTH PERFORMANCE
+8.95%
3 MONTH PERFORMANCE
+67.46%
6 MONTH PERFORMANCE
+20.52%
YEAR-TO-DATE PERFORMANCE
+10.16%
1 YEAR PERFORMANCE
+52.49%
Madrigal Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $324.75 | $340.14 (4.74%) | $346.04 | $313.72 | 467,326 | $7.40 B |
| 01/22/2025 | $309.63 | $324.71 (4.87%) | $324.98 | $309.47 | 456,084 | $7.06 B |
| 01/21/2025 | $293.23 | $307.08 (4.72%) | $308.46 | $282.88 | 489,602 | $6.68 B |
| 01/17/2025 | $273.61 | $293.64 (7.32%) | $301.44 | $270.51 | 866,116 | $6.39 B |
| 01/16/2025 | $275.00 | $272.79 (-0.8%) | $277.50 | $266.52 | 384,900 | $5.93 B |
| 01/15/2025 | $280.83 | $274.41 (-2.29%) | $282.05 | $266.44 | 768,870 | $5.97 B |
| 01/14/2025 | $304.80 | $274.12 (-10.07%) | $305.00 | $273.85 | 577,128 | $5.96 B |
| 01/13/2025 | $334.59 | $303.71 (-9.23%) | $334.59 | $282.68 | 1.01 M | $6.60 B |
| 01/10/2025 | $323.05 | $338.91 (4.91%) | $343.97 | $323.02 | 449,256 | $7.37 B |
| 01/08/2025 | $320.65 | $333.39 (3.97%) | $337.06 | $319.01 | 424,800 | $7.25 B |
| 01/07/2025 | $322.17 | $323.24 (0.33%) | $325.00 | $315.02 | 173,864 | $7.03 B |
| 01/06/2025 | $318.49 | $320.81 (0.73%) | $323.48 | $312.07 | 203,100 | $6.98 B |
| 01/03/2025 | $315.41 | $319.69 (1.36%) | $322.48 | $315.41 | 219,500 | $6.95 B |
| 01/02/2025 | $310.71 | $313.78 (0.99%) | $320.41 | $309.54 | 311,016 | $6.82 B |
| 12/31/2024 | $316.27 | $308.57 (-2.43%) | $316.98 | $305.02 | 198,732 | $6.71 B |
| 12/30/2024 | $308.73 | $311.62 (0.94%) | $315.27 | $306.02 | 251,400 | $6.78 B |
| 12/27/2024 | $310.00 | $313.11 (1%) | $317.67 | $308.12 | 327,600 | $6.81 B |
| 12/26/2024 | $310.17 | $314.04 (1.25%) | $314.64 | $308.63 | 201,725 | $6.83 B |
| 12/24/2024 | $310.55 | $312.00 (0.47%) | $313.96 | $307.74 | 108,200 | $6.78 B |
| 12/23/2024 | $310.81 | $310.87 (0.02%) | $311.18 | $302.16 | 236,000 | $6.76 B |
| 12/20/2024 | $294.00 | $308.44 (4.91%) | $312.52 | $293.00 | 716,856 | $6.71 B |
| 12/19/2024 | $295.00 | $293.41 (-0.54%) | $300.25 | $290.80 | 389,300 | $6.38 B |
| 12/18/2024 | $306.30 | $292.76 (-4.42%) | $310.00 | $289.80 | 447,686 | $6.37 B |
| 12/17/2024 | $306.38 | $306.08 (-0.1%) | $315.09 | $305.00 | 466,030 | $6.66 B |
| 12/16/2024 | $305.94 | $310.99 (1.65%) | $312.27 | $301.93 | 271,204 | $6.76 B |
| 12/13/2024 | $301.12 | $304.50 (1.12%) | $308.65 | $295.02 | 322,691 | $6.62 B |
| 12/12/2024 | $306.21 | $302.47 (-1.22%) | $311.77 | $302.47 | 321,221 | $6.58 B |
| 12/11/2024 | $315.87 | $306.55 (-2.95%) | $315.87 | $306.00 | 237,248 | $6.67 B |
| 12/10/2024 | $321.31 | $312.77 (-2.66%) | $323.75 | $311.57 | 207,523 | $6.80 B |
| 12/09/2024 | $319.19 | $318.44 (-0.23%) | $324.24 | $308.55 | 295,358 | $6.92 B |
| 12/06/2024 | $310.96 | $320.84 (3.18%) | $321.99 | $310.96 | 315,808 | $6.98 B |
| 12/05/2024 | $320.06 | $313.05 (-2.19%) | $321.14 | $309.00 | 287,507 | $6.81 B |
| 12/04/2024 | $320.79 | $318.48 (-0.72%) | $328.17 | $316.18 | 271,400 | $6.93 B |
| 12/03/2024 | $318.00 | $321.36 (1.06%) | $323.07 | $314.36 | 424,926 | $6.99 B |
| 12/02/2024 | $325.36 | $318.55 (-2.09%) | $329.18 | $317.64 | 295,800 | $6.93 B |
| 11/29/2024 | $331.02 | $328.19 (-0.85%) | $331.15 | $323.50 | 189,400 | $7.14 B |
| 11/27/2024 | $336.45 | $331.45 (-1.49%) | $336.45 | $327.50 | 302,700 | $7.21 B |
| 11/26/2024 | $347.04 | $336.74 (-2.97%) | $347.06 | $329.67 | 383,200 | $7.32 B |
| 11/25/2024 | $347.34 | $345.18 (-0.62%) | $351.81 | $340.43 | 432,000 | $7.51 B |
| 11/22/2024 | $323.72 | $347.45 (7.33%) | $351.07 | $322.73 | 538,342 | $7.56 B |
| 11/21/2024 | $318.42 | $329.24 (3.4%) | $329.93 | $315.15 | 423,638 | $7.16 B |
| 11/20/2024 | $315.75 | $317.09 (0.42%) | $323.99 | $310.83 | 326,802 | $6.90 B |
| 11/19/2024 | $305.00 | $314.17 (3.01%) | $320.89 | $304.35 | 380,900 | $6.83 B |
| 11/18/2024 | $290.25 | $303.49 (4.56%) | $308.43 | $288.80 | 467,900 | $6.60 B |
| 11/15/2024 | $303.29 | $288.58 (-4.85%) | $303.29 | $272.72 | 945,981 | $6.28 B |
| 11/14/2024 | $310.94 | $302.67 (-2.66%) | $315.56 | $302.54 | 405,300 | $6.58 B |
| 11/13/2024 | $342.58 | $315.15 (-8.01%) | $342.58 | $314.02 | 505,186 | $6.85 B |
| 11/12/2024 | $335.57 | $339.04 (1.03%) | $341.19 | $327.41 | 374,200 | $7.37 B |
| 11/11/2024 | $357.42 | $339.66 (-4.97%) | $357.81 | $338.03 | 331,700 | $7.39 B |
| 11/08/2024 | $356.71 | $350.70 (-1.68%) | $357.05 | $343.00 | 454,434 | $7.63 B |
| 11/07/2024 | $339.38 | $354.85 (4.56%) | $368.29 | $337.50 | 675,804 | $7.72 B |
| 11/06/2024 | $341.59 | $338.22 (-0.99%) | $345.04 | $327.69 | 592,443 | $7.35 B |
| 11/05/2024 | $331.00 | $337.61 (2%) | $337.63 | $316.67 | 773,478 | $7.34 B |
| 11/04/2024 | $320.00 | $331.32 (3.54%) | $337.44 | $310.02 | 1.04 M | $7.20 B |
| 11/01/2024 | $274.98 | $319.58 (16.22%) | $321.19 | $262.85 | 3.06 M | $6.95 B |
| 10/31/2024 | $245.66 | $259.34 (5.57%) | $263.54 | $238.04 | 1.35 M | $5.64 B |
| 10/30/2024 | $214.85 | $215.93 (0.5%) | $218.40 | $213.71 | 311,898 | $4.70 B |
| 10/29/2024 | $215.04 | $217.79 (1.28%) | $218.43 | $214.20 | 215,544 | $4.74 B |
| 10/28/2024 | $210.32 | $217.00 (3.18%) | $217.19 | $210.32 | 209,211 | $4.72 B |
| 10/25/2024 | $203.18 | $210.67 (3.69%) | $213.00 | $203.18 | 565,800 | $4.51 B |
| 10/24/2024 | $201.93 | $202.99 (0.52%) | $205.59 | $201.22 | 265,073 | $4.34 B |