Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Madrigal Pharmaceuticals, Inc. - Common Stock (NQ:MDGL)

435.27 -0.84 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 435.25 443.00 430.45 436.11 429,404 -1.74(-0.40%)
Aug 29, 2025 436.67 439.00 429.23 437.85 304,216 +0.68(+0.16%)
Aug 28, 2025 426.59 438.30 425.02 437.17 288,115 +12.11(+2.85%)
Aug 27, 2025 424.53 437.06 422.47 425.06 397,960 +0.20(+0.05%)
Aug 26, 2025 412.69 426.73 412.19 424.86 427,379 +12.63(+3.06%)
Aug 25, 2025 415.74 423.20 410.10 412.23 248,842 -2.45(-0.59%)
Aug 22, 2025 405.29 419.99 404.16 414.68 465,951 +7.59(+1.86%)
Aug 21, 2025 397.35 414.50 392.96 407.09 594,130 +15.43(+3.94%)
Aug 20, 2025 380.61 393.77 378.55 391.66 313,952 +12.11(+3.19%)
Aug 19, 2025 388.31 391.27 374.50 379.55 549,063 -11.88(-3.04%)
Aug 18, 2025 354.56 393.76 351.31 391.43 806,306 +21.59(+5.84%)
Aug 15, 2025 370.00 371.40 360.00 369.84 264,064 -1.53(-0.41%)
Aug 14, 2025 370.56 375.67 364.19 371.37 322,357 -2.09(-0.56%)
Aug 13, 2025 360.00 375.06 357.76 373.46 731,334 +14.46(+4.03%)
Aug 12, 2025 352.48 359.99 348.88 359.00 488,644 +9.50(+2.72%)
Aug 11, 2025 344.31 352.48 342.73 349.50 274,011 +3.77(+1.09%)
Aug 08, 2025 340.98 348.34 339.31 345.73 355,364 +3.44(+1.00%)
Aug 07, 2025 338.09 346.50 333.24 342.29 381,471 +4.18(+1.24%)
Aug 06, 2025 333.48 343.17 331.00 338.11 346,588 -0.80(-0.24%)
Aug 05, 2025 350.00 350.00 314.80 338.91 1,232,942 +26.80(+8.59%)
Aug 04, 2025 302.05 316.74 299.17 312.11 404,937 +9.94(+3.29%)
Aug 01, 2025 298.79 308.52 298.00 302.17 236,802 -0.34(-0.11%)
Jul 31, 2025 291.00 312.05 290.00 302.51 535,495 +12.63(+4.36%)
Jul 30, 2025 297.00 302.00 286.44 289.88 535,424 -4.52(-1.54%)
Jul 29, 2025 295.42 298.29 288.88 294.40 259,854 +0.24(+0.08%)
Jul 28, 2025 299.57 305.59 293.85 294.16 292,477 -4.24(-1.42%)
Jul 25, 2025 298.92 301.82 296.17 298.40 300,049 -0.77(-0.26%)
Jul 24, 2025 309.83 312.00 298.79 299.17 360,085 -7.59(-2.47%)
Jul 23, 2025 314.58 324.00 306.35 306.76 375,332 -6.64(-2.12%)
Jul 22, 2025 329.50 332.75 312.50 313.40 583,522 -17.54(-5.30%)
Jul 21, 2025 334.02 337.40 328.53 330.94 232,219 -3.19(-0.95%)
Jul 18, 2025 347.60 351.20 331.24 334.13 326,009 -14.60(-4.19%)
Jul 17, 2025 343.00 352.00 343.00 348.73 362,017 +3.76(+1.09%)
Jul 16, 2025 327.15 357.91 327.15 344.97 1,301,546 +33.83(+10.87%)
Jul 15, 2025 322.50 322.50 307.43 311.14 274,076 -8.73(-2.73%)
Jul 14, 2025 315.04 327.59 314.56 319.87 317,105 +4.41(+1.40%)
Jul 11, 2025 311.88 316.96 309.62 315.46 163,873 +0.82(+0.26%)
Jul 10, 2025 308.46 314.86 305.02 314.64 188,616 +6.05(+1.96%)
Jul 09, 2025 290.61 310.00 290.61 308.59 352,014 +21.07(+7.33%)
Jul 08, 2025 289.53 292.29 285.00 287.52 250,717 -1.65(-0.57%)
Jul 07, 2025 297.81 297.81 284.02 289.17 177,837 -9.70(-3.25%)
Jul 03, 2025 302.01 304.00 298.00 298.87 108,674 -1.28(-0.43%)
Jul 02, 2025 299.52 311.21 295.43 300.15 340,912 -0.01(-0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.