MDGL - MADRIGAL PHARMACEUTICALS, INC.
527.69
0.580 0.110%
Share volume: 209,087
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$527.11
0.58
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $526.49 | $526.49 | $534.39 | $534.39 | $516.44 | $516.44 | $527.69 | $527.69 | 209,087 | $209,087.00 |
| 04-20-2026 | $530.66 | $530.66 | $530.66 | $530.66 | $521.92 | $521.92 | $527.11 | $527.11 | 297,094 | $297,094.00 |
| 04-17-2026 | $529.94 | $529.94 | $536.86 | $536.86 | $522.81 | $522.81 | $532.02 | $532.02 | 345,698 | $345,698.00 |
| 04-16-2026 | $515.11 | $515.11 | $526.87 | $526.87 | $510.58 | $510.58 | $524.76 | $524.76 | 198,216 | $198,216.00 |
| 04-15-2026 | $529.81 | $529.81 | $529.81 | $529.81 | $510.70 | $510.70 | $518.58 | $518.58 | 226,354 | $226,354.00 |
| 04-14-2026 | $532.10 | $532.10 | $539.17 | $539.17 | $518.80 | $518.80 | $524.99 | $524.99 | 302,738 | $302,738.00 |
| 04-13-2026 | $524.28 | $524.28 | $534.52 | $534.52 | $523.26 | $523.26 | $525.67 | $525.67 | 363,796 | $363,796.00 |
| 04-10-2026 | $525.00 | $525.00 | $526.50 | $526.50 | $507.54 | $507.54 | $519.61 | $519.61 | 294,637 | $294,637.00 |
| 04-09-2026 | $516.96 | $516.96 | $525.99 | $525.99 | $510.64 | $510.64 | $524.30 | $524.30 | 268,890 | $268,890.00 |
| 04-08-2026 | $514.83 | $514.83 | $521.00 | $521.00 | $503.93 | $503.93 | $519.75 | $519.75 | 345,605 | $345,605.00 |