5 DAY PERFORMANCE
-4.77%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
-3.07%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+37.26%
Madrigal Pharmaceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $329.86 | $315.48 (-4.36%) | $337.52 | $313.42 | 592,271 | $6.97 B |
05/01/2025 | $349.00 | $327.70 (-6.1%) | $349.00 | $312.52 | 836,523 | $7.24 B |
04/30/2025 | $332.16 | $333.91 (0.53%) | $345.73 | $331.25 | 416,616 | $7.38 B |
04/29/2025 | $331.29 | $340.80 (2.87%) | $344.55 | $326.56 | 316,500 | $7.53 B |
04/28/2025 | $330.06 | $331.29 (0.37%) | $335.00 | $324.16 | 232,944 | $7.32 B |
04/25/2025 | $315.76 | $326.79 (3.49%) | $329.58 | $313.52 | 397,400 | $6.95 B |
04/24/2025 | $309.17 | $319.93 (3.48%) | $320.92 | $298.00 | 258,256 | $6.81 B |
04/23/2025 | $311.66 | $308.79 (-0.92%) | $316.18 | $299.15 | 355,900 | $6.57 B |
04/22/2025 | $297.84 | $302.72 (1.64%) | $310.00 | $295.36 | 283,392 | $6.44 B |
04/21/2025 | $299.26 | $295.02 (-1.42%) | $300.85 | $276.20 | 516,800 | $6.28 B |
04/17/2025 | $306.13 | $301.66 (-1.46%) | $306.81 | $298.36 | 238,605 | $6.42 B |
04/16/2025 | $309.00 | $307.78 (-0.39%) | $313.59 | $292.49 | 603,800 | $6.55 B |
04/15/2025 | $324.44 | $321.10 (-1.03%) | $330.64 | $314.74 | 195,856 | $6.83 B |
04/14/2025 | $324.54 | $322.32 (-0.68%) | $327.85 | $316.70 | 258,715 | $6.86 B |
04/11/2025 | $309.38 | $317.15 (2.51%) | $324.14 | $304.06 | 390,600 | $6.75 B |
04/10/2025 | $306.43 | $307.35 (0.3%) | $313.00 | $294.00 | 385,200 | $6.54 B |
04/09/2025 | $296.25 | $313.95 (5.97%) | $333.32 | $289.99 | 510,464 | $6.68 B |
04/08/2025 | $323.64 | $302.78 (-6.45%) | $325.81 | $300.22 | 342,983 | $6.44 B |
04/07/2025 | $299.35 | $310.52 (3.73%) | $321.59 | $290.50 | 533,900 | $6.61 B |
04/04/2025 | $318.69 | $314.39 (-1.35%) | $325.08 | $309.00 | 343,544 | $6.69 B |
04/03/2025 | $321.19 | $327.10 (1.84%) | $335.29 | $320.00 | 223,305 | $6.96 B |
04/02/2025 | $321.75 | $334.60 (3.99%) | $341.91 | $318.32 | 365,419 | $7.12 B |
04/01/2025 | $331.76 | $323.98 (-2.35%) | $334.93 | $320.70 | 331,100 | $6.89 B |
03/31/2025 | $317.62 | $331.23 (4.28%) | $333.00 | $310.00 | 324,700 | $7.05 B |
03/28/2025 | $336.79 | $327.87 (-2.65%) | $336.79 | $324.02 | 195,817 | $6.97 B |
03/27/2025 | $333.24 | $337.27 (1.21%) | $338.44 | $331.67 | 124,802 | $7.17 B |
03/26/2025 | $342.71 | $333.82 (-2.59%) | $343.41 | $330.73 | 302,135 | $7.10 B |
03/25/2025 | $346.99 | $343.29 (-1.07%) | $350.50 | $335.50 | 208,600 | $7.30 B |
03/24/2025 | $343.91 | $346.40 (0.72%) | $346.93 | $338.23 | 192,600 | $7.37 B |
03/21/2025 | $331.93 | $341.62 (2.92%) | $344.19 | $330.03 | 271,800 | $7.27 B |
03/20/2025 | $339.42 | $335.13 (-1.26%) | $342.57 | $334.94 | 163,700 | $7.13 B |
03/19/2025 | $337.48 | $340.77 (0.97%) | $341.18 | $332.17 | 369,124 | $7.25 B |
03/18/2025 | $338.40 | $338.54 (0.04%) | $343.56 | $331.11 | 167,836 | $7.20 B |
03/17/2025 | $350.00 | $342.44 (-2.16%) | $350.00 | $336.96 | 291,846 | $7.28 B |
03/14/2025 | $328.50 | $348.35 (6.04%) | $348.35 | $326.70 | 382,117 | $7.41 B |
03/13/2025 | $325.99 | $323.02 (-0.91%) | $332.40 | $321.27 | 485,517 | $6.87 B |
03/12/2025 | $343.75 | $327.31 (-4.78%) | $344.17 | $322.40 | 577,737 | $6.96 B |
03/11/2025 | $329.16 | $335.39 (1.89%) | $336.22 | $315.02 | 528,300 | $7.13 B |
03/10/2025 | $323.04 | $329.16 (1.89%) | $333.37 | $322.02 | 279,900 | $7.00 B |
03/07/2025 | $327.74 | $331.41 (1.12%) | $339.08 | $322.00 | 419,416 | $7.05 B |
03/06/2025 | $341.01 | $328.77 (-3.59%) | $350.00 | $328.77 | 344,839 | $6.99 B |
03/05/2025 | $324.00 | $347.28 (7.19%) | $348.54 | $319.92 | 625,982 | $7.39 B |
03/04/2025 | $310.33 | $321.32 (3.54%) | $327.88 | $299.56 | 679,500 | $6.84 B |
03/03/2025 | $335.00 | $313.47 (-6.43%) | $335.40 | $313.02 | 524,124 | $6.67 B |
02/28/2025 | $332.00 | $341.27 (2.79%) | $342.27 | $329.80 | 330,400 | $7.26 B |
02/27/2025 | $361.38 | $335.74 (-7.1%) | $366.80 | $335.03 | 471,337 | $7.14 B |
02/26/2025 | $335.00 | $355.88 (6.23%) | $377.46 | $331.03 | 1.19 M | $7.74 B |
02/25/2025 | $320.42 | $309.49 (-3.41%) | $320.54 | $309.36 | 369,009 | $6.73 B |
02/24/2025 | $334.37 | $322.14 (-3.66%) | $334.37 | $319.02 | 313,721 | $7.01 B |
02/21/2025 | $355.00 | $336.23 (-5.29%) | $355.00 | $336.23 | 257,042 | $7.31 B |
02/20/2025 | $343.44 | $351.03 (2.21%) | $351.05 | $337.82 | 217,500 | $7.63 B |
02/19/2025 | $339.76 | $343.63 (1.14%) | $344.06 | $334.13 | 604,934 | $7.47 B |
02/18/2025 | $337.19 | $339.87 (0.79%) | $341.02 | $334.50 | 166,911 | $7.39 B |
02/14/2025 | $353.98 | $337.20 (-4.74%) | $354.49 | $334.67 | 372,402 | $7.33 B |
02/13/2025 | $343.80 | $351.71 (2.3%) | $352.99 | $339.30 | 227,526 | $7.65 B |
02/12/2025 | $326.52 | $340.17 (4.18%) | $340.18 | $325.87 | 457,300 | $7.40 B |
02/11/2025 | $336.71 | $331.79 (-1.46%) | $336.71 | $327.12 | 315,532 | $7.22 B |
02/10/2025 | $337.35 | $337.56 (0.06%) | $338.93 | $333.00 | 185,300 | $7.34 B |
02/07/2025 | $330.25 | $332.72 (0.75%) | $334.44 | $325.37 | 306,600 | $7.24 B |
02/06/2025 | $340.00 | $330.27 (-2.86%) | $349.28 | $329.99 | 349,538 | $7.18 B |
02/05/2025 | $323.21 | $339.97 (5.19%) | $342.27 | $323.21 | 549,000 | $7.39 B |
02/04/2025 | $325.89 | $323.00 (-0.89%) | $334.03 | $322.00 | 508,900 | $7.02 B |
02/03/2025 | $325.86 | $325.47 (-0.12%) | $335.57 | $322.00 | 313,205 | $7.08 B |