5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-12.24%
3 MONTH PERFORMANCE
-15.74%
6 MONTH PERFORMANCE
-13.79%
YEAR-TO-DATE PERFORMANCE
-25.61%
1 YEAR PERFORMANCE
-8.97%
Madrigal Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $399.60 | $400.10 (0.13%) | $411.95 | $389.32 | 857.64 K | $11.70 B |
| 11/04/2026 | $398.89 | $400.43 (0.39%) | $402.48 | $353.54 | 2.31 M | $11.71 B |
| 11/03/2026 | $449.32 | $396.32 (-11.8%) | $482.73 | $387.33 | 1.98 M | $11.59 B |
| 11/02/2026 | $430.04 | $431.16 (0.26%) | $436.74 | $425.33 | 495.14 K | $12.61 B |
| 10/30/2026 | $431.55 | $430.36 (-0.28%) | $437.80 | $425.00 | 251.66 K | $12.59 B |
| 10/29/2026 | $434.45 | $431.70 (-0.63%) | $445.66 | $427.45 | 268.03 K | $12.58 B |
| 10/28/2026 | $431.01 | $431.00 (-0%) | $437.18 | $425.30 | 297.53 K | $12.56 B |
| 10/27/2026 | $435.79 | $440.33 (1.04%) | $444.83 | $433.89 | 209.60 K | $12.83 B |
| 10/26/2026 | $435.66 | $437.74 (0.48%) | $443.60 | $432.12 | 275.87 K | $12.76 B |
| 10/23/2026 | $453.55 | $434.24 (-4.26%) | $453.55 | $433.31 | 234.85 K | $12.66 B |
| 10/22/2026 | $458.11 | $453.34 (-1.04%) | $462.50 | $452.08 | 212.69 K | $13.21 B |
| 10/21/2026 | $467.90 | $457.96 (-2.12%) | $481.87 | $456.65 | 338.30 K | $13.35 B |
| 10/20/2026 | $449.80 | $467.54 (3.94%) | $470.30 | $448.52 | 408.00 K | $13.63 B |
| 10/19/2026 | $450.64 | $447.09 (-0.79%) | $454.50 | $443.48 | 263.79 K | $13.03 B |
| 10/16/2026 | $459.57 | $449.74 (-2.14%) | $462.62 | $446.61 | 364.54 K | $13.11 B |
| 10/15/2026 | $464.78 | $459.81 (-1.07%) | $468.72 | $456.22 | 266.20 K | $13.40 B |
| 10/14/2026 | $455.52 | $460.01 (0.99%) | $471.50 | $452.29 | 326.94 K | $13.41 B |
| 10/13/2026 | $467.27 | $452.12 (-3.24%) | $468.65 | $448.77 | 315.93 K | $13.18 B |
| 10/12/2026 | $471.75 | $467.16 (-0.97%) | $478.85 | $460.22 | 469.30 K | $13.62 B |
| 10/09/2026 | $477.48 | $471.75 (-1.2%) | $483.64 | $470.53 | 313.00 K | $13.75 B |
| 10/08/2026 | $486.37 | $476.91 (-1.95%) | $492.33 | $466.06 | 374.40 K | $13.90 B |
| 10/07/2026 | $492.69 | $487.72 (-1.01%) | $502.34 | $486.77 | 256.25 K | $14.21 B |
| 10/06/2026 | $497.08 | $496.45 (-0.13%) | $504.06 | $478.71 | 330.30 K | $14.47 B |
| 10/05/2026 | $501.89 | $493.62 (-1.65%) | $505.00 | $491.25 | 246.50 K | $14.39 B |
| 10/02/2026 | $505.00 | $499.40 (-1.11%) | $505.00 | $491.05 | 289.23 K | $11.52 B |
| 10/01/2026 | $502.28 | $499.71 (-0.51%) | $510.00 | $497.73 | 204.60 K | $11.53 B |
| 09/30/2026 | $513.10 | $503.96 (-1.78%) | $515.00 | $501.81 | 262.50 K | $14.69 B |
| 09/29/2026 | $513.73 | $509.44 (-0.84%) | $518.67 | $505.32 | 214.40 K | $14.85 B |
| 09/28/2026 | $515.10 | $517.04 (0.38%) | $525.00 | $502.68 | 333.70 K | $15.07 B |
| 09/25/2026 | $513.75 | $516.56 (0.55%) | $523.96 | $511.31 | 153.40 K | $15.06 B |
| 09/24/2026 | $513.65 | $513.21 (-0.09%) | $521.77 | $510.57 | 219.34 K | $14.96 B |
| 09/23/2026 | $523.00 | $513.02 (-1.91%) | $526.00 | $502.63 | 315.95 K | $14.95 B |
| 09/22/2026 | $525.77 | $518.83 (-1.32%) | $528.42 | $516.62 | 266.10 K | $15.12 B |
| 09/21/2026 | $536.04 | $521.96 (-2.63%) | $536.04 | $515.98 | 186.15 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 |
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.
