MDGL Quote, Trading Chart, Madrigal Pharmaceuticals Inc.

home / stock / mdgl / mdgl quote

Stock Information
Company Name: Madrigal Pharmaceuticals Inc.
Stock Symbol: MDGL
Market: NASDAQ
Website: madrigalpharma.com
Menu
Get MDGL Alerts

News, Short Squeeze, Breakout and More Instantly...
MDGL Quote
Last:$511.44
Change Percent:-1.75%
Open:$525
Previous Close:$520.55
High:$526.495
Low:$507.54
Volume:62,534
Last Trade Date Time:04/10/2026 12:45:28 pm
Quotes are delayed by 15 to 20 minutes.
MDGL Chart
Last Twenty Trading Days
Date:2026-04-10
Open:$525
Close:$520.55
High:$526.495
Low:$507.54
Volume:62,534
Date:2026-04-09
Open:$516.96
Close:$515.65
High:$523.55
Low:$510.64
Volume:68,237
Date:2026-04-08
Open:$514.83
Close:$515.7
High:$521
Low:$503.93
Volume:198,105
Date:2026-04-07
Open:$527.96
Close:$542.32
High:$530.585
Low:$504.6994
Volume:149,179
Date:2026-04-06
Open:$538.36
Close:$546.89
High:$547.18
Low:$530.41
Volume:110,651
Date:2026-04-03
Open:$531.19
Close:$530.07
High:$547.98
Low:$522.49
Volume:345,032
Date:2026-04-02
Open:$531.19
Close:$530.665
High:$539.98
Low:$522.49
Volume:111,873
Date:2026-04-01
Open:$531.32
Close:$533.51
High:$545.255
Low:$527.44
Volume:197,119
Date:2026-03-31
Open:$514.64
Close:$503.9475
High:$535.69
Low:$510.4
Volume:247,223
Date:2026-03-30
Open:$511
Close:$507.35
High:$522
Low:$503.8
Volume:137,081
Date:2026-03-27
Open:$515.7
Close:$476.405
High:$523.335
Low:$498.03
Volume:226,713
Date:2026-03-26
Open:$457.29
Close:$467.92
High:$477.42
Low:$455.56
Volume:130,557
Date:2026-03-25
Open:$448.79
Close:$445.055
High:$471.57
Low:$448.49
Volume:121,766
Date:2026-03-24
Open:$445
Close:$445.76
High:$449.11
Low:$437.0475
Volume:54,712
Date:2026-03-23
Open:$447.96
Close:$451.77
High:$454.98
Low:$444
Volume:67,670
Date:2026-03-20
Open:$454.81
Close:$448.9975
High:$466.9
Low:$447.52
Volume:113,139
Date:2026-03-19
Open:$442.64
Close:$442.92
High:$452.69
Low:$439.675
Volume:98,294
Date:2026-03-18
Open:$440
Close:$445.5575
High:$444.9
Low:$427.76
Volume:153,727
Date:2026-03-17
Open:$440.02
Close:$451.79
High:$452.2
Low:$440.02
Volume:64,650
Date:2026-03-16
Open:$446.84
Close:$439.17
High:$455
Low:$442.49
Volume:74,194