Madrigal Pharmaceuticals, Inc. (MDGL) Charts

$315.48

south_east
-$12.22 (-3.73%)
Day's range
$313.42
Day's range
$337.52

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