Get the Stockscreener App
551.25
1.24%
6.74
Madrigal Pharmaceuticals Inc Stock (MDGL) Price History
The historical daily chart and data for Madrigal Pharmaceuticals Inc stock (MDGL), show that the latest closing stock price as of July 27, 2026, is $551.25.
- Madrigal Pharmaceuticals Inc all-time high stock price is $615.00, occurred on December 24, 2025.
- The lowest Madrigal Pharmaceuticals Inc stock price recorded was $5.25 on February 08, 2016. Since then, Madrigal Pharmaceuticals Inc's stock price has risen over 10,400% to $551.25 now.
- The 52-week high stock price for MDGL is $615.00, representing a 11.56% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for MDGL is $286.44, indicating a -48.04% decrease from the current share price, occurred on July 30, 2025.
- The closing price of Madrigal Pharmaceuticals Inc (MDGL) stock in the beginning of 2025 was $90.02. The stock closed the year at $290.25, a gain of over 222.43% for the year.
The table below shows more information about MDGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $566.2 | $548.7 | $17.50 | 276,527.0 | +1.24% |
| Jul 24, 2026 | $547.9 | $537.0 | $10.91 | 147,388.0 | +0.21% |
| Jul 23, 2026 | $549.0 | $526.6 | $22.43 | 160,513.0 | +1.06% |
| Jul 22, 2026 | $552.7 | $536.4 | $16.31 | 310,896.0 | -1.67% |
| Jul 21, 2026 | $548.5 | $534.5 | $14.03 | 222,273.0 | +2.07% |
| Jul 20, 2026 | $555.0 | $533.0 | $22.05 | 223,795.0 | -3.21% |
| Jul 17, 2026 | $560.1 | $536.0 | $24.08 | 528,309.0 | +1.46% |
| Jul 16, 2026 | $553.5 | $532.6 | $20.91 | 238,337.0 | -0.86% |
| Jul 15, 2026 | $555.7 | $529.6 | $26.07 | 264,309.0 | +2.49% |
| Jul 14, 2026 | $539.5 | $522.7 | $16.75 | 238,768.0 | +1.10% |
| Jul 13, 2026 | $539.1 | $526.1 | $13.01 | 287,877.0 | -1.06% |
| Jul 10, 2026 | $564.9 | $529.5 | $35.44 | 294,014.0 | -4.16% |
| Jul 09, 2026 | $569.4 | $548.4 | $21.08 | 379,018.0 | -0.95% |
| Jul 08, 2026 | $566.7 | $540.9 | $25.81 | 468,221.0 | +3.67% |
| Jul 07, 2026 | $554.0 | $529.8 | $24.21 | 318,420.0 | +3.00% |
| Jul 06, 2026 | $537.2 | $522.1 | $15.18 | 230,981.0 | +0.26% |
| Jul 02, 2026 | $529.7 | $507.6 | $22.13 | 222,389.0 | +2.67% |
| Jul 01, 2026 | $543.0 | $512.7 | $30.23 | 303,743.0 | -4.20% |
| Jun 30, 2026 | $545.9 | $520.6 | $25.27 | 393,458.0 | +1.83% |
Madrigal Pharmaceuticals Inc Stock (MDGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Madrigal Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Madrigal Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Madrigal Pharmaceuticals Inc Stock (MDGL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $569.4 | $507.6 | $61.84 | 5,392,305.0 | +2.66% |
| Jun, 2026 | $545.9 | $445.2 | $100.7 | 8,656,358.0 | +7.98% |
| May, 2026 | $559.0 | $490.1 | $68.87 | 5,992,726.0 | -3.89% |
| Apr, 2026 | $548.0 | $501.0 | $47.01 | 5,800,076.0 | -1.16% |
| Mar, 2026 | $572.2 | $416.2 | $156.0 | 8,042,820.0 | +21.17% |
| Feb, 2026 | $499.6 | $424.2 | $75.35 | 7,929,245.0 | -11.71% |
| Jan, 2026 | $598.8 | $466.0 | $132.8 | 6,946,627.0 | -15.98% |
Madrigal Pharmaceuticals Inc Stock (MDGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $615.0 | $535.3 | $79.67 | 5,851,755.0 | -2.22% |
| Nov, 2025 | $605.0 | $399.0 | $206.0 | 8,560,696.0 | +42.51% |
| Oct, 2025 | $463.6 | $393.6 | $70.02 | 6,472,580.0 | -8.67% |
| Sep, 2025 | $460.2 | $415.5 | $44.69 | 7,049,417.0 | +4.75% |
| Aug, 2025 | $439.0 | $298.0 | $141.0 | 9,417,598.0 | +44.74% |
| Jul, 2025 | $357.9 | $284.0 | $73.89 | 7,679,412.0 | -0.04% |
| Jun, 2025 | $314.2 | $268.7 | $45.53 | 6,297,557.0 | +9.95% |
| May, 2025 | $349.0 | $265.0 | $84.00 | 7,538,475.0 | -17.56% |
| Apr, 2025 | $345.7 | $276.2 | $69.53 | 7,360,774.0 | +0.81% |
| Mar, 2025 | $350.5 | $310.0 | $40.50 | 6,576,353.0 | -2.94% |
| Feb, 2025 | $377.5 | $309.4 | $68.10 | 7,181,382.0 | +1.93% |
| Jan, 2025 | $347.2 | $266.4 | $80.76 | 8,988,361.0 | +8.50% |
Madrigal Pharmaceuticals Inc Stock (MDGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $329.2 | $289.8 | $39.38 | 5,926,163.0 | -5.05% |
| Nov, 2024 | $368.3 | $262.9 | $105.4 | 12,491,187.0 | +26.55% |
| Oct, 2024 | $263.5 | $200.6 | $62.91 | 7,556,790.0 | +22.20% |
| Sep, 2024 | $250.0 | $208.9 | $41.06 | 4,957,544.0 | -14.13% |
| Aug, 2024 | $290.9 | $225.5 | $65.42 | 6,238,991.0 | -13.18% |
| Jul, 2024 | $298.0 | $265.4 | $32.64 | 5,685,588.0 | +1.61% |
| Jun, 2024 | $295.5 | $208.6 | $86.90 | 11,698,667.0 | +18.63% |
| May, 2024 | $250.3 | $200.1 | $50.26 | 9,134,621.0 | +15.75% |
| Apr, 2024 | $268.0 | $189.0 | $79.04 | 8,922,378.0 | -23.60% |
| Mar, 2024 | $300.0 | $236.6 | $63.36 | 14,158,014.0 | +13.06% |
| Feb, 2024 | $262.0 | $168.2 | $93.74 | 14,114,254.0 | +8.99% |
| Jan, 2024 | $245.2 | $209.0 | $36.18 | 6,132,754.0 | -6.34% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):