MDGL - MADRIGAL PHARMACEUTICALS, INC.
439.34
4.540 1.033%
Share volume: 275,372
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$434.80
4.54
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $434.50 | $434.50 | $444.43 | $444.43 | $426.97 | $426.97 | $439.34 | $439.34 | 275,372 | $275,372.00 |
| 03-04-2026 | $429.86 | $429.86 | $443.61 | $443.61 | $423.98 | $423.98 | $434.80 | $434.80 | 265,111 | $265,111.00 |
| 03-03-2026 | $428.69 | $428.69 | $433.56 | $433.56 | $416.21 | $416.21 | $425.85 | $425.85 | 287,865 | $287,865.00 |
| 03-02-2026 | $430.23 | $430.23 | $438.73 | $438.73 | $421.45 | $421.45 | $435.62 | $435.62 | 217,954 | $217,954.00 |
| 02-27-2026 | $441.33 | $441.33 | $442.50 | $442.50 | $430.01 | $430.01 | $432.00 | $432.00 | 407,556 | $407,556.00 |
| 02-26-2026 | $437.20 | $437.20 | $448.13 | $448.13 | $430.00 | $430.00 | $445.85 | $445.85 | 338,001 | $338,001.00 |
| 02-25-2026 | $440.00 | $440.00 | $447.01 | $447.01 | $434.67 | $434.67 | $435.01 | $435.01 | 474,570 | $474,570.00 |
| 02-24-2026 | $437.92 | $437.92 | $452.30 | $452.30 | $431.14 | $431.14 | $440.00 | $440.00 | 311,874 | $311,874.00 |
| 02-23-2026 | $424.20 | $424.20 | $440.99 | $440.99 | $424.20 | $424.20 | $437.79 | $437.79 | 540,192 | $540,192.00 |
| 02-20-2026 | $435.01 | $435.01 | $448.15 | $448.15 | $424.49 | $424.49 | $435.01 | $435.01 | 468,970 | $468,970.00 |