5 DAY PERFORMANCE
-7.30%
1 MONTH PERFORMANCE
-18.18%
3 MONTH PERFORMANCE
-19.74%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
-25.61%
1 YEAR PERFORMANCE
+28.12%
Madrigal Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $513.28 | $510.36 (-0.57%) | $524.45 | $509.00 | 291.53 K | $14.87 B |
| 08/05/2026 | $510.88 | $514.12 (0.63%) | $517.00 | $503.65 | 349.53 K | $14.98 B |
| 08/04/2026 | $492.73 | $507.56 (3.01%) | $513.76 | $489.23 | 442.37 K | $14.79 B |
| 08/03/2026 | $462.15 | $482.00 (4.3%) | $485.95 | $461.25 | 463.92 K | $14.05 B |
| 07/31/2026 | $490.00 | $467.32 (-4.63%) | $490.23 | $460.11 | 795.26 K | $13.62 B |
| 07/30/2026 | $505.55 | $493.11 (-2.46%) | $510.55 | $447.01 | 1.49 M | $14.37 B |
| 07/29/2026 | $541.59 | $546.88 (0.98%) | $550.89 | $536.00 | 357.83 K | $15.94 B |
| 07/28/2026 | $551.50 | $538.80 (-2.3%) | $561.15 | $532.96 | 218.80 K | $15.70 B |
| 07/27/2026 | $555.00 | $551.25 (-0.68%) | $566.18 | $548.68 | 268.62 K | $16.07 B |
| 07/24/2026 | $544.37 | $544.51 (0.03%) | $547.91 | $537.00 | 147.40 K | $15.81 B |
| 07/23/2026 | $537.65 | $543.35 (1.06%) | $549.04 | $526.61 | 160.51 K | $15.77 B |
| 07/22/2026 | $546.78 | $537.65 (-1.67%) | $552.73 | $536.42 | 310.90 K | $15.61 B |
| 07/21/2026 | $534.50 | $546.79 (2.3%) | $548.53 | $534.50 | 222.30 K | $15.87 B |
| 07/20/2026 | $555.00 | $535.69 (-3.48%) | $555.05 | $533.00 | 223.81 K | $15.55 B |
| 07/17/2026 | $538.85 | $553.48 (2.72%) | $560.09 | $536.01 | 528.31 K | $16.07 B |
| 07/16/2026 | $549.62 | $545.53 (-0.74%) | $553.55 | $532.64 | 238.34 K | $15.84 B |
| 07/15/2026 | $536.05 | $550.25 (2.65%) | $555.70 | $529.63 | 264.31 K | $15.98 B |
| 07/14/2026 | $526.26 | $536.86 (2.01%) | $539.45 | $522.70 | 241.72 K | $15.59 B |
| 07/13/2026 | $534.05 | $531.00 (-0.57%) | $539.15 | $526.14 | 287.90 K | $15.42 B |
| 07/10/2026 | $564.94 | $536.70 (-5%) | $564.94 | $529.50 | 294.02 K | $15.58 B |
| 07/09/2026 | $564.87 | $560.01 (-0.86%) | $569.44 | $548.36 | 379.04 K | $16.26 B |
| 07/08/2026 | $542.43 | $565.40 (4.23%) | $566.68 | $540.87 | 468.25 K | $16.41 B |
| 07/07/2026 | $534.96 | $545.36 (1.94%) | $554.01 | $529.80 | 318.42 K | $15.83 B |
| 07/06/2026 | $523.68 | $529.48 (1.11%) | $537.24 | $522.06 | 231.00 K | $15.37 B |
| 07/02/2026 | $512.34 | $528.10 (3.08%) | $529.73 | $507.60 | 221.90 K | $15.33 B |
| 07/01/2026 | $539.67 | $514.39 (-4.68%) | $542.97 | $512.74 | 303.75 K | $14.93 B |
| 06/30/2026 | $526.32 | $536.95 (2.02%) | $545.87 | $520.60 | 393.50 K | $15.59 B |
| 06/29/2026 | $520.34 | $527.28 (1.33%) | $531.99 | $506.00 | 447.00 K | $15.31 B |
| 06/26/2026 | $517.66 | $512.65 (-0.97%) | $532.33 | $505.63 | 2.50 M | $14.88 B |
| 06/25/2026 | $507.06 | $513.79 (1.33%) | $520.86 | $505.05 | 362.45 K | $14.92 B |
| 06/24/2026 | $516.83 | $509.76 (-1.37%) | $527.71 | $509.07 | 399.81 K | $14.80 B |
| 06/23/2026 | $513.36 | $513.43 (0.01%) | $522.00 | $507.57 | 266.40 K | $14.91 B |
| 06/22/2026 | $513.23 | $512.88 (-0.07%) | $517.54 | $500.80 | 281.84 K | $14.89 B |
| 06/18/2026 | $500.38 | $505.75 (1.07%) | $511.28 | $485.56 | 487.00 K | $14.68 B |
| 06/17/2026 | $499.65 | $499.86 (0.04%) | $509.04 | $493.05 | 273.22 K | $14.51 B |
| 06/16/2026 | $505.34 | $501.19 (-0.82%) | $507.75 | $493.00 | 319.90 K | $14.55 B |
| 06/15/2026 | $479.98 | $499.76 (4.12%) | $500.71 | $474.52 | 284.65 K | $14.51 B |
| 06/12/2026 | $474.28 | $480.77 (1.37%) | $486.10 | $469.08 | 207.50 K | $13.96 B |
| 06/11/2026 | $467.50 | $474.28 (1.45%) | $478.78 | $460.89 | 278.80 K | $13.77 B |
| 06/10/2026 | $477.93 | $471.32 (-1.38%) | $485.55 | $471.32 | 287.53 K | $13.68 B |
| 06/09/2026 | $474.52 | $476.89 (0.5%) | $480.50 | $470.83 | 285.81 K | $13.85 B |
| 06/08/2026 | $486.80 | $467.28 (-4.01%) | $490.00 | $465.00 | 262.73 K | $13.57 B |
| 06/05/2026 | $494.49 | $486.98 (-1.52%) | $495.18 | $481.62 | 187.10 K | $14.14 B |
| 06/04/2026 | $495.32 | $492.83 (-0.5%) | $497.83 | $486.17 | 219.10 K | $14.31 B |
| 06/03/2026 | $450.61 | $488.15 (8.33%) | $490.12 | $445.20 | 264.50 K | $14.17 B |
| 06/02/2026 | $475.80 | $452.86 (-4.82%) | $476.96 | $451.74 | 427.21 K | $13.15 B |
| 06/01/2026 | $495.74 | $481.23 (-2.93%) | $496.07 | $479.00 | 234.03 K | $13.97 B |
| 05/29/2026 | $514.57 | $497.27 (-3.36%) | $520.30 | $496.63 | 436.01 K | $14.44 B |
| 05/28/2026 | $523.96 | $515.96 (-1.53%) | $529.86 | $513.07 | 237.00 K | $14.98 B |
| 05/27/2026 | $524.30 | $527.67 (0.64%) | $535.76 | $521.16 | 144.10 K | $15.32 B |
| 05/26/2026 | $516.48 | $524.28 (1.51%) | $529.00 | $508.01 | 330.94 K | $15.22 B |
| 05/22/2026 | $513.00 | $517.26 (0.83%) | $520.89 | $507.06 | 160.81 K | $15.02 B |
| 05/21/2026 | $510.96 | $513.59 (0.51%) | $519.99 | $503.26 | 210.72 K | $14.91 B |
| 05/20/2026 | $518.72 | $513.47 (-1.01%) | $523.16 | $499.34 | 361.11 K | $14.91 B |
| 05/19/2026 | $520.00 | $511.82 (-1.57%) | $528.99 | $508.86 | 258.90 K | $14.86 B |
| 05/18/2026 | $522.19 | $522.23 (0.01%) | $523.85 | $501.02 | 325.81 K | $15.16 B |
| 05/15/2026 | $540.56 | $523.69 (-3.12%) | $543.78 | $522.40 | 222.50 K | $15.20 B |
| 05/14/2026 | $522.34 | $539.89 (3.36%) | $547.24 | $518.32 | 343.60 K | $15.67 B |
| 05/13/2026 | $510.44 | $518.87 (1.65%) | $523.57 | $506.03 | 374.90 K | $15.06 B |
| 05/12/2026 | $494.06 | $510.26 (3.28%) | $511.11 | $490.13 | 235.03 K | $14.81 B |
| 05/11/2026 | $511.32 | $497.03 (-2.79%) | $513.36 | $493.57 | 307.74 K | $14.43 B |
| 05/08/2026 | $535.00 | $510.04 (-4.67%) | $541.57 | $510.00 | 379.31 K | $14.81 B |
| 05/07/2026 | $534.10 | $534.86 (0.14%) | $542.00 | $512.28 | 384.50 K | $15.53 B |
| 05/06/2026 | $531.20 | $539.73 (1.61%) | $559.00 | $519.88 | 569.30 K | $15.67 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.
