Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals, Inc. - Common Stock (NQ:MDGL)

458.92 +9.78 (+2.18%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 450.65 463.62 448.99 449.14 267,218 -9.52(-2.08%)
Sep 30, 2025 442.41 460.22 438.98 458.66 465,909 +15.56(+3.51%)
Sep 29, 2025 427.85 448.69 417.70 443.10 327,877 +18.87(+4.45%)
Sep 26, 2025 425.70 428.25 419.41 424.23 379,367 +1.24(+0.29%)
Sep 25, 2025 424.82 429.12 421.06 422.99 185,664 -3.85(-0.90%)
Sep 24, 2025 445.92 448.79 425.80 426.84 259,158 -16.49(-3.72%)
Sep 23, 2025 441.56 452.00 439.97 443.33 260,747 +3.26(+0.74%)
Sep 22, 2025 436.16 444.32 434.00 440.07 224,095 +0.14(+0.03%)
Sep 19, 2025 442.06 447.57 435.40 439.93 689,968 -0.82(-0.19%)
Sep 18, 2025 422.07 444.27 422.07 440.75 475,050 +23.32(+5.59%)
Sep 17, 2025 426.65 431.50 415.53 417.43 286,259 -9.62(-2.25%)
Sep 16, 2025 425.41 428.28 422.92 427.05 243,487 +1.45(+0.34%)
Sep 15, 2025 428.11 428.48 418.36 425.60 265,387 -6.62(-1.53%)
Sep 12, 2025 439.99 440.90 426.17 432.22 190,644 -7.23(-1.65%)
Sep 11, 2025 429.78 439.45 425.00 439.45 224,029 +9.34(+2.17%)
Sep 10, 2025 448.05 450.23 429.62 430.11 281,617 -18.62(-4.15%)
Sep 09, 2025 450.31 450.70 441.20 448.73 324,300 -5.07(-1.12%)
Sep 08, 2025 435.20 457.16 432.99 453.80 653,043 +20.91(+4.83%)
Sep 05, 2025 435.99 436.59 428.00 432.89 281,201 +1.68(+0.39%)
Sep 04, 2025 436.30 438.74 426.00 431.21 257,761 -4.06(-0.93%)
Sep 03, 2025 435.49 441.00 422.02 435.27 369,245 -0.84(-0.19%)
Sep 02, 2025 435.25 443.00 430.45 436.11 429,404 -1.74(-0.40%)
Aug 29, 2025 436.67 439.00 429.23 437.85 304,216 +0.68(+0.16%)
Aug 28, 2025 426.59 438.30 425.02 437.17 288,115 +12.11(+2.85%)
Aug 27, 2025 424.53 437.06 422.47 425.06 397,960 +0.20(+0.05%)
Aug 26, 2025 412.69 426.73 412.19 424.86 427,379 +12.63(+3.06%)
Aug 25, 2025 415.74 423.20 410.10 412.23 248,842 -2.45(-0.59%)
Aug 22, 2025 405.29 419.99 404.16 414.68 465,951 +7.59(+1.86%)
Aug 21, 2025 397.35 414.50 392.96 407.09 594,130 +15.43(+3.94%)
Aug 20, 2025 380.61 393.77 378.55 391.66 313,952 +12.11(+3.19%)
Aug 19, 2025 388.31 391.27 374.50 379.55 549,063 -11.88(-3.04%)
Aug 18, 2025 354.56 393.76 351.31 391.43 806,306 +21.59(+5.84%)
Aug 15, 2025 370.00 371.40 360.00 369.84 264,064 -1.53(-0.41%)
Aug 14, 2025 370.56 375.67 364.19 371.37 322,357 -2.09(-0.56%)
Aug 13, 2025 360.00 375.06 357.76 373.46 731,334 +14.46(+4.03%)
Aug 12, 2025 352.48 359.99 348.88 359.00 488,644 +9.50(+2.72%)
Aug 11, 2025 344.31 352.48 342.73 349.50 274,011 +3.77(+1.09%)
Aug 08, 2025 340.98 348.34 339.31 345.73 355,364 +3.44(+1.00%)
Aug 07, 2025 338.09 346.50 333.24 342.29 381,471 +4.18(+1.24%)
Aug 06, 2025 333.48 343.17 331.00 338.11 346,588 -0.80(-0.24%)
Aug 05, 2025 350.00 350.00 314.80 338.91 1,232,942 +26.80(+8.59%)
Aug 04, 2025 302.05 316.74 299.17 312.11 404,937 +9.94(+3.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.