MDGL
Madrigal Pharmct (MDGL)
NASDAQ
$516.88+$0.13 (+0.03%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $11.9B
    Market Cap
  • 24.61%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -5.50%
    Low Price$467.32
    High Price$551.25
  • 3 Months
    +0.61%
    Low Price$452.86
    High Price$565.40
  • 1 Year
    +24.61%
    Low Price$412.23
    High Price$602.83
Date
Open
High
Low
Close
Change (%)
Volume
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
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