MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDGL — Madrigal Pharmaceuticals, Inc. Common Stock
NasdaqMadrigal Pharmaceuticals, Inc. Common Stock
$496.45
+2.83(+0.57%)
- O
- 497.08
- H
- 504.06
- L
- 478.71
- V
- 329.26K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$496.45
Period Return+55.17%
Period High$615.00
Period Low$265.00
Avg Daily Volume340.6K
Total Trading Days365
MDGL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $497.08 | $504.06 | $478.71 | $496.45 | +$2.83 | +0.57% | 329,260 | $492.53 | $478.71 $504.06 |
| Oct 5, 2026 | $501.89 | $505.00 | $491.25 | $493.62 | $-5.78 | -1.16% | 246,484 | $494.08 | $491.25 $505.00 |
| Oct 2, 2026 | $505.00 | $505.00 | $491.05 | $499.40 | $-0.31 | -0.06% | 289,234 | $496.99 | $491.05 $505.00 |
| Oct 1, 2026 | $502.28 | $510.00 | $497.73 | $499.71 | $-4.25 | -0.84% | 204,564 | $501.41 | $497.73 $510.00 |
| Sep 30, 2026 | $513.10 | $515.00 | $501.81 | $503.96 | $-5.48 | -1.08% | 262,462 | $506.95 | $501.81 $515.00 |
| Sep 29, 2026 | $513.73 | $518.67 | $505.32 | $509.44 | $-7.60 | -1.47% | 214,358 | $509.32 | $505.32 $518.67 |
| Sep 28, 2026 | $515.10 | $525.00 | $502.68 | $517.04 | +$0.48 | +0.09% | 333,656 | $514.37 | $502.68 $525.00 |
| Sep 25, 2026 | $513.75 | $523.96 | $511.31 | $516.56 | +$3.35 | +0.65% | 153,395 | $517.37 | $511.31 $523.96 |
| Sep 24, 2026 | $513.65 | $521.77 | $510.57 | $513.21 | +$0.19 | +0.04% | 219,344 | $515.27 | $510.57 $521.77 |
| Sep 23, 2026 | $523.00 | $526.00 | $502.63 | $513.02 | $-5.81 | -1.12% | 315,951 | $512.75 | $502.63 $526.00 |
| Sep 22, 2026 | $525.77 | $528.42 | $516.62 | $518.83 | $-3.13 | -0.60% | 266,075 | $520.64 | $516.62 $528.42 |
| Sep 21, 2026 | $536.04 | $536.04 | $515.98 | $521.96 | $-9.56 | -1.80% | 186,149 | $522.60 | $515.98 $536.04 |
| Sep 18, 2026 | $535.08 | $537.73 | $526.65 | $531.52 | $-2.88 | -0.54% | 330,618 | $532.22 | $526.65 $537.73 |
| Sep 17, 2026 | $534.69 | $539.29 | $526.26 | $534.40 | +$5.31 | +1.00% | 153,313 | $532.14 | $526.26 $539.29 |
| Sep 16, 2026 | $523.00 | $529.93 | $517.45 | $529.09 | +$5.83 | +1.11% | 298,475 | $526.14 | $517.45 $529.93 |
| Sep 15, 2026 | $539.25 | $539.71 | $513.36 | $523.26 | $-16.80 | -3.11% | 259,408 | $520.49 | $513.36 $539.71 |
| Sep 14, 2026 | $540.00 | $541.35 | $527.97 | $540.06 | +$5.57 | +1.04% | 156,529 | $537.12 | $527.97 $541.35 |
| Sep 11, 2026 | $536.02 | $546.56 | $531.37 | $534.49 | +$1.37 | +0.26% | 187,643 | $535.87 | $531.37 $546.56 |
| Sep 10, 2026 | $543.12 | $543.12 | $519.10 | $533.12 | $-13.54 | -2.48% | 225,767 | $528.75 | $519.10 $543.12 |
| Sep 9, 2026 | $529.50 | $549.97 | $526.88 | $546.66 | +$12.50 | +2.34% | 281,255 | $542.46 | $526.88 $549.97 |
| Sep 8, 2026 | $534.17 | $540.00 | $526.67 | $534.16 | $-6.92 | -1.28% | 199,463 | $534.99 | $526.67 $540.00 |
| Sep 4, 2026 | $536.82 | $547.92 | $535.60 | $541.08 | $-1.53 | -0.28% | 177,171 | $541.30 | $535.60 $547.92 |
| Sep 3, 2026 | $548.83 | $552.08 | $540.44 | $542.61 | $-4.32 | -0.79% | 143,455 | $543.75 | $540.44 $552.08 |
| Sep 2, 2026 | $543.54 | $551.45 | $537.10 | $546.93 | +$8.22 | +1.53% | 202,800 | $545.13 | $537.10 $551.45 |
| Sep 1, 2026 | $540.03 | $548.60 | $532.66 | $538.71 | $-1.32 | -0.24% | 165,755 | $538.72 | $532.66 $548.60 |
| Aug 31, 2026 | $530.60 | $542.05 | $523.29 | $540.03 | +$6.27 | +1.17% | 134,579 | $534.39 | $523.29 $542.05 |
| Aug 28, 2026 | $539.38 | $542.16 | $528.29 | $533.76 | $-9.93 | -1.83% | 268,664 | $535.58 | $528.29 $542.16 |
| Aug 27, 2026 | $538.46 | $545.82 | $532.30 | $543.69 | +$4.81 | +0.89% | 221,854 | $542.11 | $532.30 $545.82 |
| Aug 26, 2026 | $510.14 | $550.33 | $507.48 | $538.88 | +$26.72 | +5.22% | 345,540 | $535.05 | $507.48 $550.33 |
| Aug 25, 2026 | $515.95 | $523.35 | $506.29 | $512.16 | +$0.19 | +0.04% | 189,201 | $512.93 | $506.29 $523.35 |