The highest closing price for Madrigal Pharmaceuticals (MDGL) last month was $546.93, on September 2. It was down 6.7% for the month. The latest price is $499.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $513.10 | $515.00 | $501.81 | $503.96 | 262,461 |
September 29 2026 | $513.73 | $518.67 | $505.32 | $509.44 | 214,113 |
September 28 2026 | $515.10 | $525.00 | $502.68 | $517.04 | 333,653 |
September 25 2026 | $513.75 | $523.96 | $511.31 | $516.56 | 153,400 |
September 24 2026 | $513.65 | $521.77 | $510.57 | $513.21 | 219,300 |
September 23 2026 | $523.00 | $526.00 | $502.63 | $513.02 | 315,900 |
September 22 2026 | $525.77 | $528.42 | $516.62 | $518.83 | 266,100 |
September 21 2026 | $536.04 | $536.04 | $515.98 | $521.96 | 186,100 |
September 18 2026 | $535.08 | $537.73 | $526.65 | $531.52 | 330,600 |
September 17 2026 | $534.69 | $539.29 | $526.26 | $534.40 | 153,300 |
September 16 2026 | $523.00 | $529.93 | $517.45 | $529.09 | 298,500 |
September 15 2026 | $539.25 | $539.71 | $513.36 | $523.26 | 259,400 |
September 14 2026 | $540.00 | $541.35 | $527.97 | $540.06 | 156,500 |
September 11 2026 | $536.02 | $546.56 | $531.37 | $534.49 | 187,600 |
September 10 2026 | $543.12 | $543.12 | $519.10 | $533.12 | 225,800 |
September 09 2026 | $529.50 | $549.97 | $526.88 | $546.66 | 281,300 |
September 08 2026 | $534.17 | $540.00 | $526.67 | $534.16 | 198,800 |
September 04 2026 | $536.82 | $547.92 | $535.60 | $541.08 | 177,200 |
September 03 2026 | $548.83 | $552.08 | $540.44 | $542.61 | 143,500 |
September 02 2026 | $543.54 | $551.45 | $537.10 | $546.93 | 202,800 |
September 01 2026 | $540.03 | $548.60 | $532.66 | $538.71 | 165,800 |
Daily pricing data for Madrigal Pharmaceuticals dates back to 2/6/2007, and may be incomplete.