5 DAY PERFORMANCE
-14.35%
1 MONTH PERFORMANCE
-16.25%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
-28.06%
YEAR-TO-DATE PERFORMANCE
-25.61%
1 YEAR PERFORMANCE
+53.08%
Madrigal Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $518.22 | $502.47 (-3.04%) | $522.01 | $497.23 | 331.16 K | $14.59 B |
| 05/04/2026 | $510.50 | $518.66 (1.6%) | $524.80 | $509.66 | 183.83 K | $15.06 B |
| 05/01/2026 | $518.11 | $513.72 (-0.85%) | $520.78 | $504.01 | 196.70 K | $14.91 B |
| 04/30/2026 | $518.58 | $517.39 (-0.23%) | $523.85 | $511.00 | 227.40 K | $15.02 B |
| 04/29/2026 | $512.60 | $518.58 (1.17%) | $519.05 | $501.59 | 153.84 K | $15.06 B |
| 04/28/2026 | $523.98 | $516.69 (-1.39%) | $528.28 | $515.08 | 218.44 K | $15.00 B |
| 04/27/2026 | $510.88 | $520.09 (1.8%) | $524.31 | $508.52 | 216.10 K | $15.10 B |
| 04/24/2026 | $518.00 | $512.39 (-1.08%) | $522.18 | $500.97 | 205.75 K | $14.88 B |
| 04/23/2026 | $529.14 | $518.74 (-1.97%) | $535.29 | $516.49 | 330.20 K | $15.06 B |
| 04/22/2026 | $531.69 | $529.14 (-0.48%) | $536.32 | $523.24 | 199.20 K | $15.36 B |
| 04/21/2026 | $526.49 | $527.69 (0.23%) | $534.39 | $516.43 | 209.30 K | $15.32 B |
| 04/20/2026 | $530.66 | $527.11 (-0.67%) | $530.66 | $521.92 | 297.10 K | $15.30 B |
| 04/17/2026 | $529.94 | $532.02 (0.39%) | $536.86 | $522.81 | 345.70 K | $15.45 B |
| 04/16/2026 | $515.11 | $524.76 (1.87%) | $526.87 | $510.58 | 198.22 K | $15.24 B |
| 04/15/2026 | $529.81 | $518.58 (-2.12%) | $529.81 | $510.70 | 226.40 K | $15.06 B |
| 04/14/2026 | $532.10 | $524.99 (-1.34%) | $539.17 | $518.80 | 302.74 K | $15.24 B |
| 04/13/2026 | $524.28 | $525.67 (0.27%) | $534.52 | $523.26 | 363.80 K | $15.26 B |
| 04/10/2026 | $525.00 | $519.61 (-1.03%) | $526.50 | $507.54 | 294.64 K | $15.09 B |
| 04/09/2026 | $516.96 | $524.30 (1.42%) | $525.99 | $510.64 | 268.90 K | $15.22 B |
| 04/08/2026 | $514.83 | $519.75 (0.96%) | $521.00 | $503.93 | 345.61 K | $15.09 B |
| 04/07/2026 | $527.96 | $511.89 (-3.04%) | $530.59 | $504.70 | 347.71 K | $14.86 B |
| 04/06/2026 | $538.36 | $533.88 (-0.83%) | $547.18 | $530.41 | 293.93 K | $15.50 B |
| 04/02/2026 | $531.19 | $546.89 (2.96%) | $547.98 | $522.49 | 345.03 K | $15.88 B |
| 04/01/2026 | $531.32 | $529.84 (-0.28%) | $545.26 | $525.00 | 423.06 K | $15.38 B |
| 03/31/2026 | $514.64 | $523.47 (1.72%) | $538.80 | $510.40 | 505.90 K | $15.20 B |
| 03/30/2026 | $511.00 | $505.34 (-1.11%) | $522.00 | $502.14 | 372.70 K | $14.67 B |
| 03/27/2026 | $515.70 | $510.68 (-0.97%) | $523.34 | $498.03 | 487.20 K | $14.83 B |
| 03/26/2026 | $457.29 | $518.76 (13.44%) | $572.20 | $455.56 | 1.37 M | $15.06 B |
| 03/25/2026 | $448.79 | $461.93 (2.93%) | $471.72 | $448.49 | 303.52 K | $13.41 B |
| 03/24/2026 | $445.00 | $445.04 (0.01%) | $449.14 | $437.05 | 234.72 K | $12.92 B |
| 03/23/2026 | $447.96 | $447.72 (-0.05%) | $454.98 | $442.40 | 222.40 K | $13.00 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.
