5 DAY PERFORMANCE
-7.88%
1 MONTH PERFORMANCE
-10.02%
3 MONTH PERFORMANCE
+19.66%
6 MONTH PERFORMANCE
+62.96%
YEAR-TO-DATE PERFORMANCE
-11.73%
1 YEAR PERFORMANCE
+51.68%
Madrigal Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $554.99 | $514.06 (-7.37%) | $555.10 | $511.03 | 703.25 K | $11.56 B |
| 01/08/2026 | $559.91 | $556.22 (-0.66%) | $568.00 | $547.80 | 264.50 K | $12.51 B |
| 01/07/2026 | $560.87 | $561.13 (0.05%) | $589.98 | $558.29 | 402.10 K | $12.62 B |
| 01/06/2026 | $575.02 | $558.01 (-2.96%) | $578.50 | $532.45 | 732.35 K | $12.55 B |
| 01/05/2026 | $592.21 | $588.40 (-0.64%) | $592.99 | $572.52 | 341.50 K | $13.23 B |
| 01/02/2026 | $582.02 | $593.87 (2.04%) | $598.79 | $580.00 | 282.00 K | $13.19 B |
| 12/31/2025 | $583.21 | $582.34 (-0.15%) | $592.72 | $581.52 | 155.81 K | $12.93 B |
| 12/30/2025 | $588.39 | $583.73 (-0.79%) | $590.00 | $578.00 | 139.21 K | $12.96 B |
| 12/29/2025 | $598.00 | $589.47 (-1.43%) | $599.98 | $587.02 | 293.70 K | $13.09 B |
| 12/26/2025 | $608.34 | $598.91 (-1.55%) | $608.34 | $597.70 | 97.81 K | $13.30 B |
| 12/24/2025 | $601.36 | $602.82 (0.24%) | $615.00 | $601.36 | 103.02 K | $13.39 B |
| 12/23/2025 | $597.61 | $602.21 (0.77%) | $609.80 | $593.00 | 214.10 K | $13.37 B |
| 12/22/2025 | $585.21 | $602.83 (3.01%) | $609.98 | $585.21 | 329.50 K | $13.39 B |
| 12/19/2025 | $552.42 | $591.02 (6.99%) | $593.59 | $551.38 | 967.68 K | $13.12 B |
| 12/18/2025 | $546.00 | $544.41 (-0.29%) | $555.50 | $535.33 | 348.44 K | $12.09 B |
| 12/17/2025 | $551.90 | $546.19 (-1.03%) | $561.00 | $544.85 | 239.80 K | $12.13 B |
| 12/16/2025 | $554.78 | $554.57 (-0.04%) | $560.00 | $544.24 | 270.72 K | $12.32 B |
| 12/15/2025 | $571.84 | $560.55 (-1.97%) | $573.67 | $552.75 | 245.80 K | $12.45 B |
| 12/12/2025 | $570.11 | $571.44 (0.23%) | $577.21 | $561.05 | 177.49 K | $12.69 B |
| 12/11/2025 | $559.13 | $571.33 (2.18%) | $589.67 | $554.00 | 292.50 K | $12.69 B |
| 12/10/2025 | $552.97 | $552.47 (-0.09%) | $555.39 | $546.20 | 316.00 K | $12.27 B |
| 12/09/2025 | $565.80 | $553.92 (-2.1%) | $569.83 | $550.70 | 287.95 K | $12.30 B |
| 12/08/2025 | $576.90 | $568.57 (-1.44%) | $576.97 | $561.20 | 333.22 K | $12.63 B |
| 12/05/2025 | $585.39 | $577.30 (-1.38%) | $593.00 | $573.00 | 220.91 K | $12.82 B |
| 12/04/2025 | $582.59 | $586.21 (0.62%) | $594.27 | $573.00 | 219.60 K | $13.02 B |
| 12/03/2025 | $579.67 | $579.89 (0.04%) | $592.88 | $570.50 | 264.72 K | $12.88 B |
| 12/02/2025 | $579.90 | $573.15 (-1.16%) | $598.77 | $569.04 | 290.94 K | $12.73 B |
| 12/01/2025 | $593.82 | $579.45 (-2.42%) | $594.03 | $577.59 | 298.16 K | $12.87 B |
| 11/28/2025 | $600.00 | $596.98 (-0.5%) | $605.00 | $590.34 | 116.30 K | $13.26 B |
| 11/26/2025 | $592.04 | $601.03 (1.52%) | $604.81 | $585.09 | 254.40 K | $13.35 B |
| 11/25/2025 | $588.27 | $592.04 (0.64%) | $594.46 | $566.99 | 359.80 K | $13.15 B |
| 11/24/2025 | $547.96 | $587.92 (7.29%) | $594.99 | $545.00 | 762.70 K | $13.06 B |
| 11/21/2025 | $542.85 | $547.96 (0.94%) | $565.15 | $535.00 | 567.23 K | $12.17 B |
| 11/20/2025 | $562.71 | $542.12 (-3.66%) | $571.16 | $540.01 | 270.70 K | $12.04 B |
| 11/19/2025 | $554.39 | $555.60 (0.22%) | $570.24 | $553.24 | 237.50 K | $12.34 B |
| 11/18/2025 | $545.38 | $558.99 (2.5%) | $577.90 | $545.38 | 353.10 K | $12.41 B |
| 11/17/2025 | $525.00 | $553.42 (5.41%) | $555.12 | $520.45 | 471.00 K | $12.29 B |
| 11/14/2025 | $509.50 | $529.21 (3.87%) | $534.95 | $505.00 | 263.41 K | $11.75 B |
| 11/13/2025 | $527.37 | $514.93 (-2.36%) | $531.00 | $513.82 | 296.05 K | $11.44 B |
| 11/12/2025 | $536.39 | $528.94 (-1.39%) | $542.19 | $520.00 | 452.80 K | $11.75 B |
| 11/11/2025 | $491.39 | $541.50 (10.2%) | $544.25 | $491.39 | 508.38 K | $12.03 B |
| 11/10/2025 | $498.00 | $495.88 (-0.43%) | $505.05 | $486.04 | 324.31 K | $11.01 B |
| 11/07/2025 | $488.03 | $489.26 (0.25%) | $494.55 | $476.61 | 294.20 K | $10.87 B |
| 11/06/2025 | $471.22 | $488.58 (3.68%) | $491.91 | $471.22 | 397.83 K | $10.85 B |
| 11/05/2025 | $450.90 | $475.87 (5.54%) | $496.98 | $446.20 | 778.26 K | $10.57 B |
| 11/04/2025 | $406.22 | $444.64 (9.46%) | $469.95 | $405.00 | 1.25 M | $9.87 B |
| 11/03/2025 | $421.64 | $412.35 (-2.2%) | $430.50 | $399.00 | 623.32 K | $9.16 B |
| 10/31/2025 | $428.50 | $418.90 (-2.24%) | $433.12 | $410.50 | 385.62 K | $9.30 B |
| 10/30/2025 | $423.74 | $427.52 (0.89%) | $434.98 | $420.51 | 288.41 K | $9.49 B |
| 10/29/2025 | $427.07 | $421.60 (-1.28%) | $434.48 | $393.61 | 668.13 K | $9.36 B |
| 10/28/2025 | $430.14 | $429.18 (-0.22%) | $435.00 | $426.66 | 279.30 K | $9.53 B |
| 10/27/2025 | $423.61 | $435.78 (2.87%) | $436.84 | $423.61 | 261.80 K | $9.68 B |
| 10/24/2025 | $426.63 | $421.50 (-1.2%) | $429.98 | $417.35 | 163.80 K | $9.36 B |
| 10/23/2025 | $415.96 | $423.87 (1.9%) | $424.92 | $415.00 | 232.50 K | $9.41 B |
| 10/22/2025 | $426.57 | $415.95 (-2.49%) | $430.25 | $413.82 | 287.98 K | $9.24 B |
| 10/21/2025 | $435.86 | $430.00 (-1.34%) | $445.06 | $427.06 | 249.80 K | $9.55 B |
| 10/20/2025 | $442.97 | $439.97 (-0.68%) | $442.97 | $418.56 | 279.00 K | $9.77 B |
| 10/17/2025 | $434.95 | $438.90 (0.91%) | $440.17 | $427.52 | 202.06 K | $9.75 B |
| 10/16/2025 | $433.45 | $442.13 (2%) | $449.02 | $433.45 | 272.42 K | $9.82 B |
| 10/15/2025 | $444.33 | $433.45 (-2.45%) | $451.41 | $425.02 | 262.99 K | $9.63 B |
| 10/14/2025 | $426.56 | $437.10 (2.47%) | $439.45 | $420.02 | 241.69 K | $9.71 B |
| 10/13/2025 | $427.07 | $427.73 (0.15%) | $430.75 | $420.00 | 280.80 K | $9.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
