-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
-14.12% -
3 MONTH PERFORMANCE
-24.02% -
6 MONTH PERFORMANCE
-17.01% -
YEAR-TO-DATE PERFORMANCE
-8.28% -
1 YEAR PERFORMANCE
+45.32%
Madrigal Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $211.60 | $212.22 (0.29%) | $218.74 | $208.94 | 473,269 | $4.54 B |
| 09/27/2024 | $216.10 | $212.43 (-1.7%) | $216.31 | $211.00 | 253,578 | $4.55 B |
| 09/26/2024 | $219.08 | $213.90 (-2.36%) | $219.08 | $210.66 | 278,100 | $4.58 B |
| 09/25/2024 | $223.54 | $216.21 (-3.28%) | $223.54 | $215.94 | 314,748 | $4.63 B |
| 09/24/2024 | $225.80 | $223.07 (-1.21%) | $227.21 | $221.81 | 201,881 | $4.77 B |
| 09/23/2024 | $234.50 | $225.72 (-3.74%) | $240.37 | $224.37 | 200,139 | $4.83 B |
| 09/20/2024 | $243.47 | $233.49 (-4.1%) | $244.23 | $233.00 | 530,021 | $5.00 B |
| 09/19/2024 | $238.11 | $242.25 (1.74%) | $248.19 | $233.50 | 288,405 | $5.18 B |
| 09/18/2024 | $233.76 | $233.16 (-0.26%) | $239.53 | $230.72 | 203,700 | $4.99 B |
| 09/17/2024 | $235.35 | $233.36 (-0.85%) | $240.04 | $232.40 | 179,933 | $4.99 B |
| 09/16/2024 | $241.56 | $233.39 (-3.38%) | $241.63 | $232.41 | 195,900 | $5.00 B |
| 09/13/2024 | $235.32 | $241.80 (2.75%) | $245.75 | $235.32 | 195,800 | $5.18 B |
| 09/12/2024 | $230.20 | $234.76 (1.98%) | $238.41 | $230.02 | 112,238 | $5.02 B |
| 09/11/2024 | $235.36 | $233.00 (-1%) | $236.11 | $230.56 | 195,649 | $4.99 B |
| 09/10/2024 | $239.03 | $235.69 (-1.4%) | $239.03 | $232.00 | 201,232 | $5.04 B |
| 09/09/2024 | $244.78 | $238.69 (-2.49%) | $247.60 | $233.81 | 257,445 | $5.11 B |
| 09/06/2024 | $249.62 | $243.89 (-2.3%) | $249.62 | $241.64 | 222,500 | $5.22 B |
| 09/05/2024 | $246.24 | $246.00 (-0.1%) | $248.55 | $241.97 | 210,800 | $5.27 B |
| 09/04/2024 | $236.40 | $245.34 (3.78%) | $245.59 | $233.23 | 161,000 | $5.25 B |
| 09/03/2024 | $246.32 | $236.40 (-4.03%) | $250.00 | $232.77 | 348,500 | $5.06 B |
| 08/30/2024 | $250.19 | $247.13 (-1.22%) | $250.19 | $243.50 | 203,800 | $5.29 B |
| 08/29/2024 | $251.08 | $248.72 (-0.94%) | $252.00 | $247.00 | 211,209 | $5.32 B |
| 08/28/2024 | $254.87 | $250.79 (-1.6%) | $254.87 | $249.65 | 148,078 | $5.37 B |
| 08/27/2024 | $255.51 | $254.81 (-0.27%) | $256.00 | $249.94 | 142,210 | $5.45 B |
| 08/26/2024 | $255.88 | $255.80 (-0.03%) | $256.00 | $252.75 | 124,000 | $5.47 B |
| 08/23/2024 | $247.50 | $252.74 (2.12%) | $254.00 | $247.38 | 160,168 | $5.41 B |
| 08/22/2024 | $256.85 | $248.68 (-3.18%) | $256.85 | $247.39 | 168,000 | $5.32 B |
| 08/21/2024 | $260.00 | $256.17 (-1.47%) | $262.25 | $252.27 | 292,400 | $5.48 B |
| 08/20/2024 | $256.45 | $259.17 (1.06%) | $259.17 | $251.44 | 177,100 | $5.55 B |
| 08/19/2024 | $250.18 | $256.73 (2.62%) | $257.31 | $249.21 | 269,201 | $5.49 B |
| 08/16/2024 | $245.97 | $250.81 (1.97%) | $251.47 | $243.03 | 202,855 | $5.37 B |
| 08/15/2024 | $248.26 | $244.50 (-1.51%) | $248.26 | $243.12 | 162,223 | $5.23 B |
| 08/14/2024 | $244.86 | $243.28 (-0.65%) | $245.47 | $241.76 | 209,000 | $5.21 B |
| 08/13/2024 | $243.56 | $243.64 (0.03%) | $245.61 | $241.50 | 184,214 | $5.21 B |
| 08/12/2024 | $238.03 | $242.09 (1.71%) | $246.68 | $234.02 | 245,400 | $5.18 B |
| 08/09/2024 | $243.87 | $237.00 (-2.82%) | $245.91 | $234.02 | 483,500 | $5.07 B |
| 08/08/2024 | $241.18 | $243.64 (1.02%) | $244.05 | $231.67 | 554,300 | $5.21 B |
| 08/07/2024 | $249.00 | $234.08 (-5.99%) | $249.00 | $225.51 | 1.37 M | $4.68 B |
| 08/06/2024 | $260.97 | $266.56 (2.14%) | $274.04 | $254.53 | 277,400 | $5.33 B |
| 08/05/2024 | $254.39 | $259.45 (1.99%) | $267.51 | $252.56 | 359,100 | $5.19 B |
| 08/02/2024 | $272.02 | $275.36 (1.23%) | $277.48 | $267.19 | 207,213 | $5.51 B |
| 08/01/2024 | $283.89 | $278.48 (-1.91%) | $290.93 | $275.45 | 259,123 | $5.57 B |
| 07/31/2024 | $284.42 | $284.66 (0.08%) | $287.98 | $277.31 | 259,200 | $5.69 B |
| 07/30/2024 | $275.25 | $279.99 (1.72%) | $281.50 | $270.77 | 184,400 | $5.60 B |
| 07/29/2024 | $284.29 | $274.69 (-3.38%) | $285.94 | $274.17 | 180,372 | $5.49 B |
| 07/26/2024 | $287.67 | $284.49 (-1.11%) | $289.91 | $276.63 | 167,800 | $5.69 B |
| 07/25/2024 | $282.09 | $283.46 (0.49%) | $288.80 | $277.24 | 260,900 | $5.67 B |
| 07/24/2024 | $277.00 | $282.05 (1.82%) | $288.20 | $277.00 | 207,353 | $5.64 B |
| 07/23/2024 | $286.24 | $279.53 (-2.34%) | $287.03 | $277.52 | 211,717 | $5.59 B |
| 07/22/2024 | $288.08 | $287.07 (-0.35%) | $293.00 | $281.86 | 192,490 | $5.74 B |
| 07/19/2024 | $281.33 | $287.24 (2.1%) | $297.25 | $280.04 | 484,944 | $5.75 B |
| 07/18/2024 | $271.57 | $279.13 (2.78%) | $284.24 | $268.83 | 373,915 | $5.58 B |
| 07/17/2024 | $270.00 | $269.40 (-0.22%) | $283.98 | $265.36 | 356,999 | $5.39 B |
| 07/16/2024 | $281.77 | $273.72 (-2.86%) | $286.01 | $273.42 | 307,171 | $5.47 B |
| 07/15/2024 | $286.56 | $279.95 (-2.31%) | $287.50 | $275.94 | 370,030 | $5.60 B |
| 07/12/2024 | $292.37 | $285.86 (-2.23%) | $298.00 | $280.60 | 419,353 | $5.72 B |
| 07/11/2024 | $290.99 | $290.32 (-0.23%) | $293.27 | $280.02 | 341,573 | $5.81 B |
| 07/10/2024 | $294.62 | $284.37 (-3.48%) | $294.62 | $283.02 | 169,469 | $5.69 B |
| 07/09/2024 | $289.75 | $292.96 (1.11%) | $295.48 | $288.21 | 215,974 | $5.86 B |
| 07/08/2024 | $278.88 | $290.74 (4.25%) | $292.07 | $277.48 | 356,142 | $5.82 B |
| 07/05/2024 | $271.75 | $276.55 (1.77%) | $278.44 | $269.01 | 147,307 | $5.53 B |
| 07/03/2024 | $273.81 | $271.67 (-0.78%) | $273.81 | $268.60 | 77,460 | $5.43 B |
| 07/02/2024 | $279.41 | $271.67 (-2.77%) | $282.54 | $271.44 | 179,633 | $5.43 B |
| 07/01/2024 | $277.02 | $279.31 (0.83%) | $282.37 | $276.87 | 290,253 | $5.59 B |