5 DAY PERFORMANCE
+3.84%
1 MONTH PERFORMANCE
+13.80%
3 MONTH PERFORMANCE
+21.55%
6 MONTH PERFORMANCE
+2.07%
YEAR-TO-DATE PERFORMANCE
+16.34%
1 YEAR PERFORMANCE
+47.35%
Madrigal Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $352.48 | $359.00 (1.85%) | $359.99 | $348.88 | 488.61 K | $7.97 B |
| 08/11/2025 | $344.31 | $349.50 (1.51%) | $352.48 | $342.73 | 274.02 K | $7.76 B |
| 08/08/2025 | $340.98 | $345.73 (1.39%) | $348.34 | $339.31 | 355.40 K | $7.68 B |
| 08/07/2025 | $338.09 | $342.29 (1.24%) | $346.50 | $333.24 | 381.50 K | $7.60 B |
| 08/06/2025 | $333.48 | $338.11 (1.39%) | $343.17 | $331.00 | 346.60 K | $7.51 B |
| 08/05/2025 | $350.00 | $338.91 (-3.17%) | $350.00 | $314.80 | 1.23 M | $7.53 B |
| 08/04/2025 | $302.05 | $312.11 (3.33%) | $316.74 | $299.17 | 404.95 K | $6.93 B |
| 08/01/2025 | $298.79 | $302.17 (1.13%) | $308.52 | $298.00 | 236.80 K | $6.71 B |
| 07/31/2025 | $291.00 | $302.51 (3.96%) | $312.05 | $290.00 | 535.50 K | $6.68 B |
| 07/30/2025 | $297.00 | $289.88 (-2.4%) | $302.00 | $286.44 | 535.43 K | $6.40 B |
| 07/29/2025 | $295.42 | $294.40 (-0.35%) | $298.29 | $288.88 | 259.90 K | $6.50 B |
| 07/28/2025 | $299.57 | $294.16 (-1.81%) | $305.59 | $293.85 | 292.50 K | $6.50 B |
| 07/25/2025 | $298.92 | $298.40 (-0.17%) | $301.82 | $296.17 | 300.05 K | $6.59 B |
| 07/24/2025 | $309.83 | $299.17 (-3.44%) | $312.00 | $298.79 | 360.10 K | $6.61 B |
| 07/23/2025 | $314.58 | $306.76 (-2.49%) | $324.00 | $306.35 | 375.33 K | $6.78 B |
| 07/22/2025 | $329.50 | $313.40 (-4.89%) | $332.75 | $312.50 | 583.52 K | $6.92 B |
| 07/21/2025 | $334.02 | $330.94 (-0.92%) | $337.40 | $328.53 | 232.22 K | $7.31 B |
| 07/18/2025 | $350.00 | $334.13 (-4.53%) | $351.20 | $331.24 | 326.01 K | $7.38 B |
| 07/17/2025 | $343.00 | $348.73 (1.67%) | $352.00 | $343.00 | 362.02 K | $7.70 B |
| 07/16/2025 | $327.15 | $344.97 (5.45%) | $357.91 | $327.15 | 1.30 M | $7.62 B |
| 07/15/2025 | $322.50 | $311.14 (-3.52%) | $322.50 | $307.43 | 274.08 K | $6.87 B |
| 07/14/2025 | $315.04 | $319.87 (1.53%) | $327.59 | $314.57 | 317.11 K | $7.07 B |
| 07/11/2025 | $311.88 | $315.46 (1.15%) | $316.96 | $309.62 | 163.90 K | $6.97 B |
| 07/10/2025 | $308.46 | $314.64 (2%) | $314.86 | $305.02 | 188.65 K | $6.95 B |
| 07/09/2025 | $290.61 | $308.59 (6.19%) | $310.00 | $290.61 | 352.03 K | $6.82 B |
| 07/08/2025 | $289.53 | $287.52 (-0.69%) | $292.29 | $285.00 | 250.72 K | $6.35 B |
| 07/07/2025 | $297.81 | $289.17 (-2.9%) | $297.81 | $284.02 | 177.84 K | $6.39 B |
| 07/03/2025 | $302.01 | $298.87 (-1.04%) | $304.00 | $298.00 | 108.70 K | $6.60 B |
| 07/02/2025 | $299.52 | $300.15 (0.21%) | $311.21 | $295.43 | 340.92 K | $6.63 B |
| 07/01/2025 | $300.01 | $300.16 (0.05%) | $301.39 | $291.45 | 217.90 K | $6.63 B |
| 06/30/2025 | $303.09 | $302.64 (-0.15%) | $308.92 | $299.21 | 271.31 K | $6.69 B |
| 06/27/2025 | $301.54 | $300.75 (-0.26%) | $314.22 | $295.62 | 540.50 K | $6.64 B |
| 06/26/2025 | $280.42 | $299.51 (6.81%) | $300.30 | $278.00 | 472.77 K | $6.62 B |
| 06/25/2025 | $284.44 | $277.64 (-2.39%) | $284.99 | $277.64 | 171.10 K | $6.13 B |
| 06/24/2025 | $283.27 | $284.98 (0.6%) | $290.00 | $279.00 | 298.12 K | $6.30 B |
| 06/23/2025 | $284.50 | $282.99 (-0.53%) | $285.50 | $276.67 | 300.13 K | $6.25 B |
| 06/20/2025 | $286.99 | $285.73 (-0.44%) | $287.85 | $279.33 | 374.80 K | $6.31 B |
| 06/18/2025 | $281.03 | $282.72 (0.6%) | $287.27 | $275.00 | 303.69 K | $6.25 B |
| 06/17/2025 | $282.36 | $279.60 (-0.98%) | $284.20 | $277.50 | 219.58 K | $6.18 B |
| 06/16/2025 | $295.97 | $285.06 (-3.69%) | $295.97 | $284.24 | 332.91 K | $6.30 B |
| 06/13/2025 | $289.73 | $295.57 (2.02%) | $297.77 | $289.04 | 270.71 K | $6.53 B |
| 06/12/2025 | $291.88 | $297.21 (1.83%) | $303.45 | $288.19 | 378.71 K | $6.57 B |
| 06/11/2025 | $283.46 | $294.34 (3.84%) | $300.94 | $280.42 | 418.00 K | $6.50 B |
| 06/10/2025 | $281.76 | $282.32 (0.2%) | $287.56 | $281.02 | 143.43 K | $6.24 B |
| 06/09/2025 | $282.56 | $280.24 (-0.82%) | $284.83 | $275.96 | 310.50 K | $6.19 B |
| 06/06/2025 | $277.67 | $278.23 (0.2%) | $283.07 | $275.00 | 279.61 K | $6.15 B |
| 06/05/2025 | $279.32 | $274.10 (-1.87%) | $279.39 | $271.96 | 292.51 K | $6.06 B |
| 06/04/2025 | $284.56 | $279.32 (-1.84%) | $288.29 | $279.04 | 227.92 K | $6.17 B |
| 06/03/2025 | $271.99 | $284.41 (4.57%) | $285.14 | $268.69 | 405.10 K | $6.28 B |
| 06/02/2025 | $277.72 | $272.67 (-1.82%) | $281.08 | $270.03 | 287.94 K | $6.02 B |
| 05/30/2025 | $268.05 | $275.26 (2.69%) | $279.15 | $265.20 | 326.94 K | $6.08 B |
| 05/29/2025 | $272.47 | $269.93 (-0.93%) | $273.50 | $265.39 | 371.60 K | $5.96 B |
| 05/28/2025 | $271.60 | $270.87 (-0.27%) | $275.54 | $269.13 | 191.61 K | $5.98 B |
| 05/27/2025 | $270.55 | $271.57 (0.38%) | $273.91 | $265.00 | 283.75 K | $6.00 B |
| 05/23/2025 | $270.00 | $267.56 (-0.9%) | $274.84 | $266.23 | 352.40 K | $5.91 B |
| 05/22/2025 | $275.42 | $273.35 (-0.75%) | $279.88 | $269.81 | 286.48 K | $6.04 B |
| 05/21/2025 | $289.53 | $277.24 (-4.24%) | $293.14 | $271.36 | 532.19 K | $6.12 B |
| 05/20/2025 | $291.46 | $292.76 (0.45%) | $295.60 | $287.04 | 314.05 K | $6.47 B |
| 05/19/2025 | $286.69 | $290.72 (1.41%) | $292.48 | $281.76 | 292.10 K | $6.42 B |
| 05/16/2025 | $292.44 | $290.96 (-0.51%) | $294.40 | $288.00 | 293.35 K | $6.43 B |
| 05/15/2025 | $283.95 | $291.82 (2.77%) | $291.97 | $280.00 | 268.43 K | $6.45 B |
| 05/14/2025 | $295.00 | $282.86 (-4.12%) | $301.16 | $280.68 | 351.03 K | $6.25 B |
| 05/13/2025 | $300.00 | $295.36 (-1.55%) | $306.15 | $293.76 | 290.90 K | $6.52 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.
