5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+5.76%
3 MONTH PERFORMANCE
-17.17%
6 MONTH PERFORMANCE
-8.98%
YEAR-TO-DATE PERFORMANCE
-8.30%
1 YEAR PERFORMANCE
+1.63%
Madrigal Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $284.50 | $282.99 (-0.53%) | $285.50 | $276.67 | 299.70 K | $6.18 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 |
| 05/12/2025 | $295.04 | $300.76 (1.94%) | $307.54 | $295.04 | 263.72 K | $6.64 B |
| 05/09/2025 | $300.11 | $294.64 (-1.82%) | $307.49 | $291.16 | 305.94 K | $6.51 B |
| 05/08/2025 | $298.81 | $299.57 (0.25%) | $304.47 | $291.00 | 361.01 K | $6.62 B |
| 05/07/2025 | $297.33 | $298.83 (0.5%) | $299.58 | $287.46 | 359.78 K | $6.60 B |
| 05/06/2025 | $301.65 | $295.13 (-2.16%) | $305.28 | $294.23 | 371.75 K | $6.52 B |
| 05/05/2025 | $316.00 | $306.38 (-3.04%) | $318.27 | $304.50 | 302.75 K | $6.77 B |
| 05/02/2025 | $329.86 | $315.48 (-4.36%) | $337.52 | $313.42 | 592.36 K | $6.97 B |
| 05/01/2025 | $349.00 | $327.70 (-6.1%) | $349.00 | $312.52 | 836.52 K | $7.24 B |
| 04/30/2025 | $332.16 | $333.91 (0.53%) | $345.73 | $331.25 | 416.62 K | $7.38 B |
| 04/29/2025 | $331.29 | $340.80 (2.87%) | $344.55 | $326.56 | 316.50 K | $7.53 B |
| 04/28/2025 | $330.06 | $331.29 (0.37%) | $335.00 | $324.16 | 232.94 K | $7.32 B |
| 04/25/2025 | $315.76 | $326.79 (3.49%) | $329.58 | $313.52 | 397.40 K | $6.95 B |
| 04/24/2025 | $309.17 | $319.93 (3.48%) | $320.92 | $298.00 | 258.26 K | $6.81 B |
| 04/23/2025 | $311.66 | $308.79 (-0.92%) | $316.18 | $299.15 | 355.90 K | $6.57 B |
| 04/22/2025 | $297.84 | $302.72 (1.64%) | $310.00 | $295.36 | 283.39 K | $6.44 B |
| 04/21/2025 | $299.26 | $295.02 (-1.42%) | $300.85 | $276.20 | 516.80 K | $6.28 B |
| 04/17/2025 | $306.13 | $301.66 (-1.46%) | $306.81 | $298.36 | 238.61 K | $6.42 B |
| 04/16/2025 | $309.00 | $307.78 (-0.39%) | $313.59 | $292.49 | 603.80 K | $6.55 B |
| 04/15/2025 | $324.44 | $321.10 (-1.03%) | $330.64 | $314.74 | 195.86 K | $6.83 B |
| 04/14/2025 | $324.54 | $322.32 (-0.68%) | $327.85 | $316.70 | 258.72 K | $6.86 B |
| 04/11/2025 | $309.38 | $317.15 (2.51%) | $324.14 | $304.06 | 390.60 K | $6.75 B |
| 04/10/2025 | $306.43 | $307.35 (0.3%) | $313.00 | $294.00 | 385.20 K | $6.54 B |
| 04/09/2025 | $296.25 | $313.95 (5.97%) | $333.32 | $289.99 | 510.46 K | $6.68 B |
| 04/08/2025 | $323.64 | $302.78 (-6.45%) | $325.81 | $300.22 | 342.98 K | $6.44 B |
| 04/07/2025 | $299.35 | $310.52 (3.73%) | $321.59 | $290.50 | 533.90 K | $6.61 B |
| 04/04/2025 | $318.69 | $314.39 (-1.35%) | $325.08 | $309.00 | 343.54 K | $6.69 B |
| 04/03/2025 | $321.19 | $327.10 (1.84%) | $335.29 | $320.00 | 223.31 K | $6.96 B |
| 04/02/2025 | $321.75 | $334.60 (3.99%) | $341.91 | $318.32 | 365.42 K | $7.12 B |
| 04/01/2025 | $331.76 | $323.98 (-2.35%) | $334.93 | $320.70 | 331.10 K | $6.89 B |
| 03/31/2025 | $317.62 | $331.23 (4.28%) | $333.00 | $310.00 | 324.70 K | $7.05 B |
| 03/28/2025 | $336.79 | $327.87 (-2.65%) | $336.79 | $324.02 | 195.82 K | $6.97 B |
| 03/27/2025 | $333.24 | $337.27 (1.21%) | $338.44 | $331.67 | 124.80 K | $7.17 B |
| 03/26/2025 | $342.71 | $333.82 (-2.59%) | $343.41 | $330.73 | 302.14 K | $7.10 B |
| 03/25/2025 | $346.99 | $343.29 (-1.07%) | $350.50 | $335.50 | 208.60 K | $7.30 B |
| 03/24/2025 | $343.91 | $346.40 (0.72%) | $346.93 | $338.23 | 192.60 K | $7.37 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.
