5 DAY PERFORMANCE
-18.12%
1 MONTH PERFORMANCE
-16.17%
3 MONTH PERFORMANCE
-14.35%
6 MONTH PERFORMANCE
-1.80%
YEAR-TO-DATE PERFORMANCE
-25.61%
1 YEAR PERFORMANCE
-1.53%
Madrigal Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $536.04 | $521.96 (-2.63%) | $536.04 | $515.98 | 186.13 K | $15.21 B |
| 09/18/2026 | $535.08 | $531.52 (-0.67%) | $537.73 | $526.65 | 330.62 K | $15.49 B |
| 09/17/2026 | $534.69 | $534.40 (-0.05%) | $539.29 | $526.26 | 153.31 K | $15.58 B |
| 09/16/2026 | $523.00 | $529.09 (1.16%) | $529.93 | $517.45 | 298.50 K | $15.42 B |
| 09/15/2026 | $539.25 | $523.26 (-2.97%) | $539.71 | $513.36 | 259.41 K | $15.25 B |
| 09/14/2026 | $540.00 | $540.06 (0.01%) | $541.35 | $527.97 | 156.54 K | $15.74 B |
| 09/11/2026 | $536.02 | $534.49 (-0.29%) | $546.56 | $531.37 | 187.64 K | $15.58 B |
| 09/10/2026 | $543.12 | $533.12 (-1.84%) | $543.12 | $519.10 | 225.80 K | $15.54 B |
| 09/09/2026 | $529.50 | $546.66 (3.24%) | $549.97 | $526.88 | 281.30 K | $15.93 B |
| 09/08/2026 | $534.17 | $534.16 (-0%) | $540.00 | $526.67 | 199.46 K | $15.57 B |
| 09/04/2026 | $536.82 | $541.08 (0.79%) | $547.92 | $535.60 | 177.20 K | $15.77 B |
| 09/03/2026 | $548.83 | $542.61 (-1.13%) | $552.08 | $540.44 | 143.50 K | $15.81 B |
| 09/02/2026 | $543.54 | $546.93 (0.62%) | $551.45 | $537.10 | 202.82 K | $15.94 B |
| 09/01/2026 | $540.03 | $538.71 (-0.24%) | $548.60 | $532.66 | 165.80 K | $15.70 B |
| 08/31/2026 | $530.60 | $540.03 (1.78%) | $542.05 | $523.29 | 134.60 K | $15.74 B |
| 08/28/2026 | $539.38 | $533.76 (-1.04%) | $542.16 | $528.29 | 268.70 K | $15.56 B |
| 08/27/2026 | $538.46 | $543.69 (0.97%) | $545.82 | $532.30 | 221.90 K | $15.85 B |
| 08/26/2026 | $510.14 | $538.88 (5.63%) | $550.33 | $507.48 | 345.54 K | $15.71 B |
| 08/25/2026 | $515.95 | $512.16 (-0.73%) | $523.35 | $506.29 | 189.20 K | $14.93 B |
| 08/24/2026 | $515.89 | $511.97 (-0.76%) | $517.00 | $507.18 | 145.52 K | $14.92 B |
| 08/21/2026 | $520.09 | $516.74 (-0.64%) | $530.67 | $514.91 | 179.83 K | $15.06 B |
| 08/20/2026 | $537.01 | $519.09 (-3.34%) | $539.73 | $518.65 | 264.48 K | $15.13 B |
| 08/19/2026 | $528.99 | $540.16 (2.11%) | $542.78 | $527.46 | 221.13 K | $15.74 B |
| 08/18/2026 | $524.50 | $524.37 (-0.02%) | $533.68 | $514.57 | 356.20 K | $15.28 B |
| 08/17/2026 | $509.16 | $524.87 (3.09%) | $527.22 | $506.85 | 307.44 K | $15.30 B |
| 08/14/2026 | $504.34 | $507.56 (0.64%) | $509.89 | $494.90 | 234.70 K | $14.79 B |
| 08/13/2026 | $539.73 | $507.37 (-6%) | $540.00 | $506.02 | 277.90 K | $14.79 B |
| 08/12/2026 | $536.00 | $536.20 (0.04%) | $544.49 | $527.59 | 285.55 K | $15.63 B |
| 08/11/2026 | $516.97 | $535.27 (3.54%) | $535.57 | $512.79 | 415.20 K | $15.60 B |
| 08/10/2026 | $502.92 | $515.34 (2.47%) | $517.48 | $501.21 | 283.74 K | $15.02 B |
| 08/07/2026 | $511.97 | $510.04 (-0.38%) | $517.32 | $502.79 | 347.53 K | $14.87 B |
| 08/06/2026 | $513.28 | $510.36 (-0.57%) | $524.45 | $509.00 | 296.80 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 |
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.
