Madrigal Pharmaceuticals Inc (MDGL) Historical Stock Data
544.41 ↓1.78 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDGL is up 0.64% a day on average. There have been 15 days where Madrigal Pharmaceuticals Inc closed green and 15 days where MDGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 546.00 | 544.41 | ↓$1.59 (-0.29%) | 535.33 | 555.50 | 348.44K |
| 2025-12-17 | 551.90 | 546.19 | ↓$5.71 (-1.03%) | 544.85 | 561.00 | 239.78K |
| 2025-12-16 | 554.78 | 554.57 | ↓$0.21 (-0.04%) | 544.24 | 560.00 | 270.72K |
| 2025-12-15 | 571.84 | 560.55 | ↓$11.29 (-1.97%) | 552.75 | 573.67 | 245.80K |
| 2025-12-12 | 570.11 | 571.44 | ↑$1.33 (0.23%) | 561.05 | 577.21 | 177.49K |
| 2025-12-11 | 559.13 | 571.33 | ↑$12.20 (2.18%) | 554.00 | 589.67 | 292.48K |
| 2025-12-10 | 552.97 | 552.47 | ↓$0.50 (-0.09%) | 546.20 | 555.39 | 315.96K |
| 2025-12-09 | 565.80 | 553.92 | ↓$11.88 (-2.10%) | 550.70 | 569.83 | 287.95K |
| 2025-12-08 | 576.90 | 568.57 | ↓$8.33 (-1.44%) | 561.20 | 576.97 | 333.18K |
| 2025-12-05 | 585.39 | 577.30 | ↓$8.09 (-1.38%) | 573.00 | 593.00 | 220.90K |
| 2025-12-04 | 582.59 | 586.21 | ↑$3.62 (0.62%) | 573.00 | 594.27 | 219.56K |
| 2025-12-03 | 579.67 | 579.89 | ↑$0.22 (0.04%) | 570.50 | 592.88 | 264.63K |
| 2025-12-02 | 579.90 | 573.15 | ↓$6.75 (-1.16%) | 569.04 | 598.77 | 290.93K |
| 2025-12-01 | 593.82 | 579.45 | ↓$14.37 (-2.42%) | 577.59 | 594.03 | 298.16K |
| 2025-11-28 | 600.00 | 596.98 | ↓$3.02 (-0.50%) | 590.34 | 605.00 | 116.26K |
| 2025-11-26 | 592.04 | 601.03 | ↑$8.99 (1.52%) | 585.09 | 604.81 | 254.38K |
| 2025-11-25 | 588.27 | 592.04 | ↑$3.77 (0.64%) | 566.99 | 594.46 | 359.79K |
| 2025-11-24 | 547.96 | 587.92 | ↑$39.96 (7.29%) | 545.00 | 594.99 | 762.69K |
| 2025-11-21 | 542.85 | 547.96 | ↑$5.11 (0.94%) | 535.00 | 565.15 | 567.22K |
| 2025-11-20 | 562.71 | 542.12 | ↓$20.59 (-3.66%) | 540.01 | 571.16 | 270.70K |
| 2025-11-19 | 554.39 | 555.60 | ↑$1.21 (0.22%) | 553.24 | 570.24 | 237.46K |
| 2025-11-18 | 545.38 | 558.99 | ↑$13.61 (2.50%) | 545.38 | 577.90 | 353.06K |
| 2025-11-17 | 525.00 | 553.42 | ↑$28.42 (5.41%) | 520.45 | 555.12 | 470.98K |
| 2025-11-14 | 509.50 | 529.21 | ↑$19.71 (3.87%) | 505.00 | 534.95 | 263.41K |
| 2025-11-13 | 527.37 | 514.93 | ↓$12.44 (-2.36%) | 513.82 | 531.00 | 295.96K |
| 2025-11-12 | 536.39 | 528.94 | ↓$7.45 (-1.39%) | 520.00 | 542.19 | 452.77K |
| 2025-11-11 | 491.39 | 541.50 | ↑$50.11 (10.20%) | 491.39 | 544.25 | 508.36K |
| 2025-11-10 | 498.00 | 495.88 | ↓$2.12 (-0.43%) | 486.04 | 505.05 | 324.31K |
| 2025-11-07 | 488.03 | 489.26 | ↑$1.23 (0.25%) | 476.61 | 494.55 | 294.18K |
| 2025-11-06 | 471.22 | 488.58 | ↑$17.36 (3.68%) | 471.22 | 491.91 | 397.81K |
Create an account or log in to view more rows.
$MDGL the trend is your friend
until the end.
$MDGL Don't like that...
$MDGL more shorts the better idc
$MDGL we’re fucked tomorrow boys
$MDGL keep it going
$MDGL see you on the moon
$MDGL Free money indeed??
$MDGL hmm...
$MDGL It's happening!
$MDGL all’s I know is buy and hold… no expectations