MDGL
Madrigal Pharmct (MDGL)
NASDAQ
$499.49-$0.22 (-0.04%)
Price as of Oct 02, 2026 4:18 PM EDT
  • $11.5B
    Market Cap
  • 11.14%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -7.24%
    Low Price$499.71
    High Price$546.93
  • 3 Months
    -2.85%
    Low Price$467.32
    High Price$565.40
  • 1 Year
    +11.14%
    Low Price$412.35
    High Price$602.83
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
502.28
510.00
497.73
499.71
-0.84%
204,564
09/30/2026
513.10
515.00
501.81
503.96
-1.08%
262,462
09/29/2026
513.73
518.67
505.32
509.44
-1.47%
214,359
09/28/2026
515.10
525.00
502.68
517.04
+0.09%
333,322
09/25/2026
513.75
523.96
511.31
516.56
+0.65%
153,395
09/24/2026
513.65
521.77
510.57
513.21
+0.04%
219,343
09/23/2026
523.00
526.00
502.63
513.02
-1.12%
315,951
09/22/2026
525.77
528.42
516.62
518.83
-0.60%
266,074
09/21/2026
536.04
536.04
515.98
521.96
-1.80%
186,148
09/18/2026
535.08
537.73
526.65
531.52
-0.54%
330,617
09/17/2026
534.69
539.29
526.26
534.40
+1.00%
153,313
09/16/2026
523.00
529.93
517.45
529.09
+1.11%
298,474
09/15/2026
539.25
539.71
513.36
523.26
-3.11%
259,412
09/14/2026
540.00
541.35
527.97
540.06
+1.04%
156,535
09/11/2026
536.02
546.56
531.37
534.49
+0.26%
187,643
09/10/2026
543.12
543.12
519.10
533.12
-2.48%
225,767
09/09/2026
529.50
549.97
526.88
546.66
+2.34%
281,255
09/08/2026
534.17
540.00
526.67
534.16
-1.28%
199,463
09/04/2026
536.82
547.92
535.60
541.08
-0.28%
177,171
09/03/2026
548.83
552.08
540.44
542.61
-0.79%
143,455
09/02/2026
543.54
551.45
537.10
546.93
+1.53%
202,818
09/01/2026
540.03
548.60
532.66
538.71
-0.24%
165,754
08/31/2026
530.60
542.05
523.29
540.03
+1.17%
134,579
08/28/2026
539.38
542.16
528.29
533.76
-1.83%
268,664
08/27/2026
538.46
545.82
532.30
543.69
+0.89%
221,853
08/26/2026
510.14
550.33
507.48
538.88
+5.22%
345,540
08/25/2026
515.95
523.35
506.29
512.16
+0.04%
189,458
08/24/2026
515.89
517.00
507.18
511.97
-0.92%
145,523
08/21/2026
520.09
530.67
514.91
516.74
-0.45%
179,832
08/20/2026
537.01
539.73
518.65
519.09
-3.90%
264,483
08/19/2026
528.99
542.78
527.46
540.16
+3.01%
221,134
08/18/2026
524.50
533.68
514.57
524.37
-0.10%
356,197
08/17/2026
509.16
527.22
506.85
524.87
+3.41%
307,441
08/14/2026
504.34
509.89
494.90
507.56
+0.04%
234,655
08/13/2026
539.73
540.00
506.02
507.37
-5.38%
277,893
08/12/2026
536.00
544.49
527.59
536.20
+0.17%
285,551
08/11/2026
516.97
535.57
512.79
535.27
+3.87%
415,197
08/10/2026
502.92
517.48
501.21
515.34
+1.04%
283,738
08/07/2026
511.97
517.32
502.79
510.04
-0.06%
347,529
08/06/2026
513.28
524.45
509.00
510.36
-0.73%
296,763
08/05/2026
510.88
517.00
503.65
514.12
+1.29%
349,535
08/04/2026
492.73
513.76
489.23
507.56
+5.30%
442,367
08/03/2026
462.15
485.95
461.25
482.00
+3.14%
463,916
07/31/2026
490.00
490.23
460.11
467.32
-5.23%
795,265
07/30/2026
505.55
510.55
447.01
493.11
-9.83%
1,487,718
07/30/2026
-$1.99 Earnings
07/29/2026
541.59
550.89
536.00
546.88
+1.50%
356,879
07/28/2026
551.50
561.15
532.96
538.80
-2.26%
218,771
07/27/2026
555.00
566.18
548.68
551.25
+1.24%
276,547
07/24/2026
544.37
547.91
537.00
544.51
+0.21%
147,390
07/23/2026
537.65
549.04
526.61
543.35
+1.06%
160,514
07/22/2026
546.78
552.73
536.42
537.65
-1.67%
310,899
07/21/2026
534.50
548.53
534.50
546.79
+2.07%
222,280
07/20/2026
555.00
555.05
533.00
535.69
-3.21%
223,809
07/17/2026
538.85
560.09
536.01
553.48
+1.46%
528,309
07/16/2026
549.62
553.55
532.64
545.53
-0.86%
238,338
07/15/2026
536.05
555.70
529.63
550.25
+2.49%
264,309
07/14/2026
526.26
539.45
522.70
536.86
+1.10%
238,774
07/13/2026
534.05
539.15
526.14
531.00
-1.06%
287,887
07/10/2026
564.94
564.94
529.50
536.70
-4.16%
294,016
07/09/2026
564.87
569.44
548.36
560.01
-0.95%
379,035
07/08/2026
542.43
566.68
540.87
565.40
+3.67%
468,252
07/07/2026
534.96
554.01
529.80
545.36
+3.00%
318,420
07/06/2026
523.68
537.24
522.06
529.48
+0.26%
230,982
07/02/2026
512.34
529.73
507.60
528.10
+2.67%
222,402
07/01/2026
539.67
542.97
512.74
514.39
-4.20%
303,752
06/30/2026
526.32
545.87
520.60
536.95
+1.83%
393,459
06/29/2026
520.34
531.99
506.00
527.28
+2.85%
446,960
06/26/2026
517.66
532.33
505.63
512.65
-0.22%
2,500,272
06/25/2026
507.06
520.86
505.05
513.79
+0.79%
362,447
06/24/2026
516.83
527.71
509.07
509.76
-0.71%
399,805
06/23/2026
513.36
522.00
507.57
513.43
+0.11%
266,383
06/22/2026
513.23
517.54
500.80
512.88
+1.41%
281,844
06/18/2026
500.38
511.28
485.56
505.75
+1.18%
486,983
06/17/2026
499.65
509.04
493.05
499.86
-0.27%
273,215
06/16/2026
505.34
507.75
493.00
501.19
+0.29%
319,890
06/15/2026
479.98
500.71
474.52
499.76
+3.95%
284,648
06/12/2026
474.28
486.10
469.08
480.77
+1.37%
207,463
06/11/2026
467.50
478.78
460.89
474.28
+0.63%
278,769
06/10/2026
477.93
485.55
471.32
471.32
-1.17%
287,530
06/09/2026
474.52
480.50
470.83
476.89
+2.06%
285,812
06/08/2026
486.80
490.00
465.00
467.28
-4.05%
262,728
06/05/2026
494.49
495.18
481.62
486.98
-1.19%
187,088
06/04/2026
495.32
497.83
486.17
492.83
+0.96%
219,098
06/03/2026
450.61
490.12
445.20
488.15
+7.79%
264,449
06/02/2026
475.80
476.96
451.74
452.86
-5.90%
427,213
06/01/2026
495.74
496.07
479.00
481.23
-3.23%
234,031
05/29/2026
514.57
520.31
496.63
497.27
-3.62%
436,008
05/28/2026
523.96
529.86
513.07
515.96
-2.22%
236,999
05/27/2026
524.30
535.76
521.16
527.67
+0.65%
144,104
05/26/2026
516.48
529.00
508.01
524.28
+1.36%
330,935
05/22/2026
513.00
520.89
507.06
517.26
+0.71%
160,813
05/21/2026
510.96
519.99
503.26
513.59
+0.02%
210,723
05/20/2026
518.72
523.16
499.34
513.47
+0.32%
361,115
05/19/2026
520.00
528.99
508.86
511.82
-1.99%
258,878
05/18/2026
522.19
523.85
501.02
522.23
-0.28%
325,810
05/15/2026
540.56
543.78
522.40
523.69
-3.00%
222,475
05/14/2026
522.34
547.24
518.32
539.89
+4.05%
343,568
05/13/2026
510.44
523.57
506.03
518.87
+1.69%
374,902
05/12/2026
494.06
511.11
490.13
510.26
+2.66%
235,035