Madrigal Pharmaceuticals (MDGL) went public on February 6, 2007, when it opened at a split-adjusted price of $350.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $518.11 | $559.00 | $497.23 | $510.04 | 2,044,300 |
April 2026 | $531.32 | $547.98 | $500.97 | $517.39 | 5,812,600 |
March 2026 | $430.23 | $572.20 | $416.21 | $523.47 | 8,081,022 |
February 2026 | $483.11 | $499.55 | $424.20 | $432.00 | 7,787,901 |
January 2026 | $582.02 | $598.79 | $465.98 | $489.31 | 7,191,446 |
December 2025 | $593.82 | $615.00 | $535.33 | $582.34 | 6,106,795 |
November 2025 | $421.64 | $605.00 | $399.00 | $596.98 | 8,580,149 |
October 2025 | $450.65 | $463.63 | $393.61 | $418.90 | 6,500,484 |
September 2025 | $435.25 | $460.22 | $415.53 | $458.66 | 7,070,878 |
August 2025 | $298.79 | $439.00 | $298.00 | $437.85 | 9,434,719 |
July 2025 | $300.01 | $357.91 | $284.02 | $302.51 | 7,855,814 |
June 2025 | $277.72 | $314.22 | $268.69 | $302.64 | 6,299,230 |
May 2025 | $349.00 | $349.00 | $265.00 | $275.26 | 7,548,439 |
April 2025 | $331.76 | $345.73 | $276.20 | $333.91 | 7,501,051 |
March 2025 | $335.00 | $350.50 | $299.56 | $331.23 | 7,460,211 |
February 2025 | $325.86 | $377.46 | $309.36 | $341.27 | 7,504,530 |
January 2025 | $310.71 | $347.20 | $266.44 | $334.80 | 9,306,343 |
December 2024 | $325.36 | $329.18 | $289.80 | $308.57 | 6,594,066 |
November 2024 | $274.98 | $368.29 | $262.85 | $328.19 | 12,601,176 |
October 2024 | $212.22 | $263.54 | $200.63 | $259.34 | 7,607,466 |
September 2024 | $246.32 | $250.00 | $208.94 | $212.22 | 5,024,720 |
August 2024 | $283.89 | $290.93 | $225.51 | $247.13 | 6,409,960 |
July 2024 | $277.02 | $298.00 | $265.36 | $284.66 | 5,754,315 |
June 2024 | $237.73 | $295.50 | $208.60 | $280.16 | 11,827,064 |
May 2024 | $203.36 | $250.34 | $200.08 | $236.16 | 9,217,738 |