5 DAY PERFORMANCE
-22.71%
1 MONTH PERFORMANCE
-9.45%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
+59.22%
YEAR-TO-DATE PERFORMANCE
+43.57%
1 YEAR PERFORMANCE
+38.08%
Madrigal Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $585.39 | $577.30 (-1.38%) | $593.00 | $573.00 | 220.91 K | $12.82 B |
| 12/04/2025 | $582.59 | $586.21 (0.62%) | $594.27 | $573.00 | 219.60 K | $13.02 B |
| 12/03/2025 | $579.67 | $579.89 (0.04%) | $592.88 | $570.50 | 264.72 K | $12.88 B |
| 12/02/2025 | $579.90 | $573.15 (-1.16%) | $598.77 | $569.04 | 290.94 K | $12.73 B |
| 12/01/2025 | $593.82 | $579.45 (-2.42%) | $594.03 | $577.59 | 298.16 K | $12.87 B |
| 11/28/2025 | $600.00 | $596.98 (-0.5%) | $605.00 | $590.34 | 116.30 K | $13.26 B |
| 11/26/2025 | $592.04 | $601.03 (1.52%) | $604.81 | $585.09 | 254.40 K | $13.35 B |
| 11/25/2025 | $588.27 | $592.04 (0.64%) | $594.46 | $566.99 | 359.80 K | $13.15 B |
| 11/24/2025 | $547.96 | $587.92 (7.29%) | $594.99 | $545.00 | 762.70 K | $13.06 B |
| 11/21/2025 | $542.85 | $547.96 (0.94%) | $565.15 | $535.00 | 567.23 K | $12.17 B |
| 11/20/2025 | $562.71 | $542.12 (-3.66%) | $571.16 | $540.01 | 270.70 K | $12.04 B |
| 11/19/2025 | $554.39 | $555.60 (0.22%) | $570.24 | $553.24 | 237.50 K | $12.34 B |
| 11/18/2025 | $545.38 | $558.99 (2.5%) | $577.90 | $545.38 | 353.10 K | $12.41 B |
| 11/17/2025 | $525.00 | $553.42 (5.41%) | $555.12 | $520.45 | 471.00 K | $12.29 B |
| 11/14/2025 | $509.50 | $529.21 (3.87%) | $534.95 | $505.00 | 263.41 K | $11.75 B |
| 11/13/2025 | $527.37 | $514.93 (-2.36%) | $531.00 | $513.82 | 296.05 K | $11.44 B |
| 11/12/2025 | $536.39 | $528.94 (-1.39%) | $542.19 | $520.00 | 452.80 K | $11.75 B |
| 11/11/2025 | $491.39 | $541.50 (10.2%) | $544.25 | $491.39 | 508.38 K | $12.03 B |
| 11/10/2025 | $498.00 | $495.88 (-0.43%) | $505.05 | $486.04 | 324.31 K | $11.01 B |
| 11/07/2025 | $488.03 | $489.26 (0.25%) | $494.55 | $476.61 | 294.20 K | $10.87 B |
| 11/06/2025 | $471.22 | $488.58 (3.68%) | $491.91 | $471.22 | 397.83 K | $10.85 B |
| 11/05/2025 | $450.90 | $475.87 (5.54%) | $496.98 | $446.20 | 778.26 K | $10.57 B |
| 11/04/2025 | $406.22 | $444.64 (9.46%) | $469.95 | $405.00 | 1.25 M | $9.87 B |
| 11/03/2025 | $421.64 | $412.35 (-2.2%) | $430.50 | $399.00 | 623.32 K | $9.16 B |
| 10/31/2025 | $428.50 | $418.90 (-2.24%) | $433.12 | $410.50 | 385.62 K | $9.30 B |
| 10/30/2025 | $423.74 | $427.52 (0.89%) | $434.98 | $420.51 | 288.41 K | $9.49 B |
| 10/29/2025 | $427.07 | $421.60 (-1.28%) | $434.48 | $393.61 | 668.13 K | $9.36 B |
| 10/28/2025 | $430.14 | $429.18 (-0.22%) | $435.00 | $426.66 | 279.30 K | $9.53 B |
| 10/27/2025 | $423.61 | $435.78 (2.87%) | $436.84 | $423.61 | 261.80 K | $9.68 B |
| 10/24/2025 | $426.63 | $421.50 (-1.2%) | $429.98 | $417.35 | 163.80 K | $9.36 B |
| 10/23/2025 | $415.96 | $423.87 (1.9%) | $424.92 | $415.00 | 232.50 K | $9.41 B |
| 10/22/2025 | $426.57 | $415.95 (-2.49%) | $430.25 | $413.82 | 287.98 K | $9.24 B |
| 10/21/2025 | $435.86 | $430.00 (-1.34%) | $445.06 | $427.06 | 249.80 K | $9.55 B |
| 10/20/2025 | $442.97 | $439.97 (-0.68%) | $442.97 | $418.56 | 279.00 K | $9.77 B |
| 10/17/2025 | $434.95 | $438.90 (0.91%) | $440.17 | $427.52 | 202.06 K | $9.75 B |
| 10/16/2025 | $433.45 | $442.13 (2%) | $449.02 | $433.45 | 272.42 K | $9.82 B |
| 10/15/2025 | $444.33 | $433.45 (-2.45%) | $451.41 | $425.02 | 262.99 K | $9.63 B |
| 10/14/2025 | $426.56 | $437.10 (2.47%) | $439.45 | $420.02 | 241.69 K | $9.71 B |
| 10/13/2025 | $427.07 | $427.73 (0.15%) | $430.75 | $420.00 | 280.80 K | $9.50 B |
| 10/10/2025 | $428.71 | $429.60 (0.21%) | $445.00 | $416.29 | 419.30 K | $9.54 B |
| 10/09/2025 | $433.96 | $428.30 (-1.3%) | $443.60 | $425.60 | 299.46 K | $9.51 B |
| 10/08/2025 | $444.09 | $436.95 (-1.61%) | $444.09 | $435.21 | 178.50 K | $9.70 B |
| 10/07/2025 | $441.12 | $436.28 (-1.1%) | $444.14 | $433.00 | 241.00 K | $9.69 B |
| 10/06/2025 | $446.25 | $442.31 (-0.88%) | $449.33 | $435.70 | 257.90 K | $9.82 B |
| 10/03/2025 | $446.23 | $443.01 (-0.72%) | $453.58 | $442.74 | 219.95 K | $9.84 B |
| 10/02/2025 | $447.93 | $449.64 (0.38%) | $462.88 | $446.63 | 261.05 K | $9.99 B |
| 10/01/2025 | $450.65 | $449.14 (-0.34%) | $463.63 | $448.99 | 267.22 K | $9.97 B |
| 09/30/2025 | $442.41 | $458.66 (3.67%) | $460.22 | $438.98 | 465.91 K | $10.19 B |
| 09/29/2025 | $427.85 | $443.10 (3.56%) | $448.69 | $417.70 | 327.90 K | $9.84 B |
| 09/26/2025 | $425.70 | $424.23 (-0.35%) | $428.25 | $419.41 | 375.92 K | $9.42 B |
| 09/25/2025 | $424.82 | $422.99 (-0.43%) | $429.13 | $421.07 | 185.70 K | $9.39 B |
| 09/24/2025 | $445.92 | $426.84 (-4.28%) | $448.79 | $425.80 | 259.20 K | $9.48 B |
| 09/23/2025 | $441.56 | $443.33 (0.4%) | $452.01 | $439.97 | 260.75 K | $9.85 B |
| 09/22/2025 | $436.16 | $440.07 (0.9%) | $444.32 | $434.00 | 224.10 K | $9.77 B |
| 09/19/2025 | $442.06 | $439.93 (-0.48%) | $447.57 | $435.41 | 690.00 K | $9.77 B |
| 09/18/2025 | $422.07 | $440.75 (4.43%) | $444.27 | $422.07 | 475.05 K | $9.79 B |
| 09/17/2025 | $426.65 | $417.43 (-2.16%) | $431.50 | $415.53 | 286.27 K | $9.27 B |
| 09/16/2025 | $425.41 | $427.05 (0.39%) | $428.28 | $422.92 | 243.49 K | $9.48 B |
| 09/15/2025 | $428.11 | $425.60 (-0.59%) | $428.48 | $418.36 | 265.40 K | $9.45 B |
| 09/12/2025 | $439.99 | $432.22 (-1.77%) | $440.90 | $426.17 | 190.64 K | $9.60 B |
| 09/11/2025 | $429.78 | $439.45 (2.25%) | $439.45 | $425.00 | 224.03 K | $9.76 B |
| 09/10/2025 | $448.05 | $430.11 (-4%) | $450.23 | $429.62 | 281.69 K | $9.55 B |
| 09/09/2025 | $450.31 | $448.73 (-0.35%) | $450.70 | $441.20 | 324.30 K | $9.96 B |
| 09/08/2025 | $435.20 | $453.80 (4.27%) | $457.16 | $432.99 | 653.05 K | $10.08 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.
