5 DAY PERFORMANCE
-3.20%
1 MONTH PERFORMANCE
-8.79%
3 MONTH PERFORMANCE
+5.36%
6 MONTH PERFORMANCE
+32.68%
YEAR-TO-DATE PERFORMANCE
+3.97%
1 YEAR PERFORMANCE
+17.52%
Madrigal Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $326.15 | $323.02 (-0.96%) | $332.52 | $321.11 | 371,515 | $6.89 B |
| 03/12/2025 | $343.75 | $327.31 (-4.78%) | $344.17 | $322.40 | 461,581 | $6.96 B |
| 03/11/2025 | $329.16 | $335.39 (1.89%) | $336.22 | $315.02 | 528,300 | $7.13 B |
| 03/10/2025 | $323.04 | $329.16 (1.89%) | $333.37 | $322.02 | 279,900 | $7.00 B |
| 03/07/2025 | $327.74 | $331.41 (1.12%) | $339.08 | $322.00 | 419,416 | $7.05 B |
| 03/06/2025 | $341.01 | $328.77 (-3.59%) | $350.00 | $328.77 | 344,839 | $6.99 B |
| 03/05/2025 | $324.00 | $347.28 (7.19%) | $348.54 | $319.92 | 625,982 | $7.39 B |
| 03/04/2025 | $310.33 | $321.32 (3.54%) | $327.88 | $299.56 | 679,500 | $6.84 B |
| 03/03/2025 | $335.00 | $313.47 (-6.43%) | $335.40 | $313.02 | 524,124 | $6.67 B |
| 02/28/2025 | $332.00 | $341.27 (2.79%) | $342.27 | $329.80 | 330,400 | $7.26 B |
| 02/27/2025 | $361.38 | $335.74 (-7.1%) | $366.80 | $335.03 | 471,337 | $7.14 B |
| 02/26/2025 | $335.00 | $355.88 (6.23%) | $377.46 | $331.03 | 1.19 M | $7.74 B |
| 02/25/2025 | $320.42 | $309.49 (-3.41%) | $320.54 | $309.36 | 369,009 | $6.73 B |
| 02/24/2025 | $334.37 | $322.14 (-3.66%) | $334.37 | $319.02 | 313,721 | $7.01 B |
| 02/21/2025 | $355.00 | $336.23 (-5.29%) | $355.00 | $336.23 | 257,042 | $7.31 B |
| 02/20/2025 | $343.44 | $351.03 (2.21%) | $351.05 | $337.82 | 217,500 | $7.63 B |
| 02/19/2025 | $339.76 | $343.63 (1.14%) | $344.06 | $334.13 | 604,934 | $7.47 B |
| 02/18/2025 | $337.19 | $339.87 (0.79%) | $341.02 | $334.50 | 166,911 | $7.39 B |
| 02/14/2025 | $353.98 | $337.20 (-4.74%) | $354.49 | $334.67 | 372,402 | $7.33 B |
| 02/13/2025 | $343.80 | $351.71 (2.3%) | $352.99 | $339.30 | 227,526 | $7.65 B |
| 02/12/2025 | $326.52 | $340.17 (4.18%) | $340.18 | $325.87 | 457,300 | $7.40 B |
| 02/11/2025 | $336.71 | $331.79 (-1.46%) | $336.71 | $327.12 | 315,532 | $7.22 B |
| 02/10/2025 | $337.35 | $337.56 (0.06%) | $338.93 | $333.00 | 185,300 | $7.34 B |
| 02/07/2025 | $330.25 | $332.72 (0.75%) | $334.44 | $325.37 | 306,600 | $7.24 B |
| 02/06/2025 | $340.00 | $330.27 (-2.86%) | $349.28 | $329.99 | 349,538 | $7.18 B |
| 02/05/2025 | $323.21 | $339.97 (5.19%) | $342.27 | $323.21 | 549,000 | $7.39 B |
| 02/04/2025 | $325.89 | $323.00 (-0.89%) | $334.03 | $322.00 | 508,900 | $7.02 B |
| 02/03/2025 | $325.86 | $325.47 (-0.12%) | $335.57 | $322.00 | 313,205 | $7.08 B |
| 01/31/2025 | $339.52 | $334.80 (-1.39%) | $347.20 | $334.02 | 262,018 | $7.28 B |
| 01/30/2025 | $333.01 | $338.29 (1.59%) | $342.00 | $324.47 | 367,164 | $7.36 B |
| 01/29/2025 | $324.50 | $326.33 (0.56%) | $327.28 | $320.62 | 243,324 | $7.10 B |
| 01/28/2025 | $317.38 | $327.35 (3.14%) | $328.50 | $311.64 | 385,852 | $7.12 B |
| 01/27/2025 | $304.00 | $310.92 (2.28%) | $314.59 | $300.00 | 558,426 | $6.76 B |
| 01/24/2025 | $337.56 | $328.14 (-2.79%) | $343.54 | $324.04 | 493,400 | $7.14 B |
| 01/23/2025 | $324.75 | $340.14 (4.74%) | $346.04 | $313.72 | 662,774 | $7.40 B |
| 01/22/2025 | $309.63 | $324.71 (4.87%) | $324.98 | $309.47 | 456,084 | $7.06 B |
| 01/21/2025 | $293.23 | $307.08 (4.72%) | $308.46 | $282.88 | 489,602 | $6.68 B |
| 01/17/2025 | $273.61 | $293.64 (7.32%) | $301.44 | $270.51 | 866,116 | $6.39 B |
| 01/16/2025 | $275.00 | $272.79 (-0.8%) | $277.50 | $266.52 | 384,900 | $5.93 B |
| 01/15/2025 | $280.83 | $274.41 (-2.29%) | $282.05 | $266.44 | 768,870 | $5.97 B |
| 01/14/2025 | $304.80 | $274.12 (-10.07%) | $305.00 | $273.85 | 577,128 | $5.96 B |
| 01/13/2025 | $334.59 | $303.71 (-9.23%) | $334.59 | $282.68 | 1.01 M | $6.60 B |
| 01/10/2025 | $323.05 | $338.91 (4.91%) | $343.97 | $323.02 | 449,256 | $7.37 B |
| 01/08/2025 | $320.65 | $333.39 (3.97%) | $337.06 | $319.01 | 424,800 | $7.25 B |
| 01/07/2025 | $322.17 | $323.24 (0.33%) | $325.00 | $315.02 | 173,864 | $7.03 B |
| 01/06/2025 | $318.49 | $320.81 (0.73%) | $323.48 | $312.07 | 203,100 | $6.98 B |
| 01/03/2025 | $315.41 | $319.69 (1.36%) | $322.48 | $315.41 | 219,500 | $6.95 B |
| 01/02/2025 | $310.71 | $313.78 (0.99%) | $320.41 | $309.54 | 311,016 | $6.82 B |
| 12/31/2024 | $316.27 | $308.57 (-2.43%) | $316.98 | $305.02 | 198,732 | $6.71 B |
| 12/30/2024 | $308.73 | $311.62 (0.94%) | $315.27 | $306.02 | 251,400 | $6.78 B |
| 12/27/2024 | $310.00 | $313.11 (1%) | $317.67 | $308.12 | 327,600 | $6.81 B |
| 12/26/2024 | $310.17 | $314.04 (1.25%) | $314.64 | $308.63 | 201,725 | $6.83 B |
| 12/24/2024 | $310.55 | $312.00 (0.47%) | $313.96 | $307.74 | 108,200 | $6.78 B |
| 12/23/2024 | $310.81 | $310.87 (0.02%) | $311.18 | $302.16 | 236,000 | $6.76 B |
| 12/20/2024 | $294.00 | $308.44 (4.91%) | $312.52 | $293.00 | 716,856 | $6.71 B |
| 12/19/2024 | $295.00 | $293.41 (-0.54%) | $300.25 | $290.80 | 389,300 | $6.38 B |
| 12/18/2024 | $306.30 | $292.76 (-4.42%) | $310.00 | $289.80 | 447,686 | $6.37 B |
| 12/17/2024 | $306.38 | $306.08 (-0.1%) | $315.09 | $305.00 | 466,030 | $6.66 B |
| 12/16/2024 | $305.94 | $310.99 (1.65%) | $312.27 | $301.93 | 271,204 | $6.76 B |
| 12/13/2024 | $301.12 | $304.50 (1.12%) | $308.65 | $295.02 | 322,691 | $6.62 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.
