-
5 DAY PERFORMANCE
+27.69% -
1 MONTH PERFORMANCE
+58.90% -
3 MONTH PERFORMANCE
+27.64% -
6 MONTH PERFORMANCE
+44.08% -
YEAR-TO-DATE PERFORMANCE
+43.12% -
1 YEAR PERFORMANCE
+125.45%
Madrigal Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/23/2024 | $204.44 | $202.48 (-0.96%) | $204.44 | $200.63 | 329,038 | $4.33 B |
| 10/22/2024 | $208.20 | $203.59 (-2.21%) | $209.40 | $202.42 | 332,917 | $4.36 B |
| 10/21/2024 | $213.01 | $208.89 (-1.93%) | $213.02 | $208.15 | 165,177 | $4.47 B |
| 10/18/2024 | $212.20 | $214.44 (1.06%) | $217.29 | $211.19 | 226,635 | $4.59 B |
| 10/17/2024 | $214.90 | $210.47 (-2.06%) | $216.77 | $208.53 | 219,747 | $4.50 B |
| 10/16/2024 | $217.38 | $215.60 (-0.82%) | $217.50 | $214.58 | 240,615 | $4.61 B |
| 10/15/2024 | $216.00 | $216.17 (0.08%) | $218.55 | $214.00 | 329,918 | $4.63 B |
| 10/14/2024 | $213.07 | $215.43 (1.11%) | $216.25 | $211.30 | 163,200 | $4.61 B |
| 10/11/2024 | $210.58 | $214.15 (1.7%) | $215.98 | $208.58 | 274,798 | $4.58 B |
| 10/10/2024 | $209.13 | $210.58 (0.69%) | $215.62 | $207.26 | 191,147 | $4.51 B |
| 10/09/2024 | $215.01 | $210.88 (-1.92%) | $216.62 | $204.67 | 355,300 | $4.51 B |
| 10/08/2024 | $214.80 | $216.77 (0.92%) | $221.30 | $214.68 | 472,100 | $4.64 B |
| 10/07/2024 | $209.30 | $214.83 (2.64%) | $217.70 | $206.73 | 470,600 | $4.60 B |
| 10/04/2024 | $207.69 | $208.41 (0.35%) | $210.03 | $205.87 | 256,650 | $4.46 B |
| 10/03/2024 | $207.17 | $206.58 (-0.28%) | $209.68 | $204.58 | 179,618 | $4.42 B |
| 10/02/2024 | $208.19 | $209.15 (0.46%) | $213.09 | $206.79 | 242,814 | $4.48 B |
| 10/01/2024 | $212.22 | $209.33 (-1.36%) | $212.90 | $205.28 | 236,200 | $4.48 B |
| 09/30/2024 | $211.60 | $212.22 (0.29%) | $218.74 | $208.94 | 473,300 | $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 |