MDGL
Madrigal Pharmct (MDGL)
NASDAQ
$512.20-$0.68 (-0.13%)
Price as of Jun 23, 2026 3:27 PM EDT
  • $11.8B
    Market Cap
  • 81.24%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -0.85%
    Low Price$452.86
    High Price$527.67
  • 3 Months
    +16.26%
    Low Price$452.86
    High Price$546.89
  • 1 Year
    +81.24%
    Low Price$277.64
    High Price$602.83
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
511.32
513.36
493.57
497.03
-2.55%
307,742
05/08/2026
535.00
541.57
510.00
510.04
-4.64%
379,309
05/07/2026
534.10
542.00
512.28
534.86
-0.90%
384,498
05/06/2026
531.20
559.00
519.88
539.73
+7.42%
569,275
05/06/2026
-$3.25 Earnings
05/05/2026
518.22
522.01
497.23
502.47
-3.12%
331,161
05/04/2026
510.50
524.80
509.66
518.66
+0.96%
183,825
05/01/2026
518.11
520.78
504.01
513.72
-0.71%
196,655
04/30/2026
518.58
523.85
511.00
517.39
-0.23%
227,357
04/29/2026
512.60
519.05
501.59
518.58
+0.37%
153,842
04/28/2026
523.98
528.28
515.08
516.69
-0.65%
218,439
04/27/2026
510.88
524.31
508.52
520.09
+1.50%
216,020
04/24/2026
518.00
522.18
500.97
512.39
-1.22%
205,575
04/23/2026
529.14
535.29
516.49
518.74
-1.97%
330,189
04/22/2026
531.69
536.32
523.24
529.14
+0.27%
199,179
04/21/2026
526.49
534.39
516.44
527.69
+0.11%
209,253
04/20/2026
530.66
530.66
521.92
527.11
-0.92%
292,703
04/17/2026
529.94
536.86
522.81
532.02
+1.38%
345,698
04/16/2026
515.11
526.87
510.58
524.76
+1.19%
198,216
04/15/2026
529.81
529.81
510.70
518.58
-1.22%
226,354
04/14/2026
532.10
539.17
518.80
524.99
-0.13%
302,738
04/13/2026
524.28
534.52
523.26
525.67
+1.17%
363,798
04/10/2026
525.00
526.50
507.54
519.61
-0.89%
294,631
04/09/2026
516.96
525.99
510.64
524.30
+0.88%
268,890
04/08/2026
514.83
521.00
503.93
519.75
+1.54%
345,605
04/07/2026
527.96
530.59
504.70
511.89
-4.12%
347,710
04/06/2026
538.36
547.18
530.41
533.88
-2.38%
293,933
04/02/2026
531.19
547.98
522.49
546.89
+3.22%
345,032
04/01/2026
531.32
545.26
525.00
529.84
+1.22%
423,056
03/31/2026
514.64
538.80
510.40
523.47
+3.59%
505,872
03/30/2026
511.00
522.00
502.14
505.34
-1.05%
372,701
03/27/2026
515.70
523.34
498.03
510.68
-1.56%
487,193
03/26/2026
457.29
572.20
455.56
518.76
+12.30%
1,373,753
03/25/2026
448.79
471.72
448.49
461.93
+3.80%
303,515
03/24/2026
445.00
449.14
437.05
445.04
-0.60%
234,716
03/23/2026
447.96
454.98
442.40
447.72
+1.49%
222,397
03/20/2026
454.81
466.90
438.87
441.16
-2.88%
574,118
03/19/2026
442.64
460.00
439.68
454.22
+2.76%
281,945
03/18/2026
440.00
446.18
427.76
442.00
-0.27%
315,014
03/17/2026
440.02
452.20
440.02
443.18
+0.53%
194,155
03/16/2026
446.84
455.00
440.00
440.83
-0.90%
360,238
03/13/2026
440.64
448.07
434.30
444.83
+1.39%
220,755
03/12/2026
427.28
441.37
421.55
438.73
+1.67%
288,029
03/11/2026
427.95
438.00
426.04
431.53
-0.29%
281,270
03/10/2026
433.04
443.42
430.21
432.78
-0.10%
254,464
03/09/2026
429.42
438.84
418.72
433.20
+0.09%
288,858
03/06/2026
431.65
439.43
421.88
432.83
-1.48%
476,025
03/05/2026
434.50
444.43
426.97
439.34
+1.04%
275,373
03/04/2026
429.86
443.61
423.98
434.80
+2.10%
265,111
03/03/2026
428.69
433.56
416.21
425.85
-2.24%
287,865
03/02/2026
430.23
438.73
421.45
435.62
+0.84%
217,954
02/27/2026
441.33
442.50
430.01
432.00
-3.11%
407,556
02/26/2026
437.20
448.13
430.00
445.85
+2.49%
338,001
02/25/2026
440.00
447.01
434.67
435.01
-1.13%
474,570
02/24/2026
437.92
452.30
431.14
440.00
+0.50%
311,874
02/23/2026
424.20
440.99
424.20
437.79
+0.64%
540,192
02/20/2026
435.01
448.15
424.49
435.01
-0.43%
468,970
02/19/2026
452.02
461.98
427.78
436.87
-11.11%
1,228,060
02/19/2026
-$2.57 Earnings
02/18/2026
486.71
498.10
480.00
491.49
+0.86%
316,817
02/17/2026
462.37
495.00
462.04
487.32
+4.87%
403,068
02/13/2026
474.31
482.99
458.07
464.71
-1.92%
245,800
02/12/2026
483.90
484.25
468.08
473.79
-1.50%
256,434
02/11/2026
483.03
483.03
463.53
481.00
+0.45%
298,176
02/10/2026
488.30
499.55
475.34
478.83
-1.93%
432,160
02/09/2026
477.60
490.50
471.39
488.26
+2.23%
397,913
02/06/2026
475.69
482.88
465.20
477.60
+3.06%
338,615
02/05/2026
478.90
486.88
458.00
463.42
-3.17%
382,883
02/04/2026
478.75
482.06
472.52
478.61
-0.80%
350,267
02/03/2026
486.17
491.29
467.86
482.45
-1.49%
339,931
02/02/2026
483.11
497.73
481.02
489.73
+0.09%
256,922
01/30/2026
489.75
497.54
480.02
489.31
-1.09%
668,552