NASDAQ:MDGL

Madrigal Pharmaceuticals Stock Price (Quote)

etoro logo Buy MDGL
*Your capital is at risk
$512.88
+7.13 (+1.41%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $445.20 $535.76 Monday, 22nd Jun 2026 MDGL stock ended at $512.88. This is 1.41% more than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 3.33% from a day low at $500.80 to a day high of $517.48.
90 days $438.42 $572.20
52 weeks $276.89 $614.64

Historical Madrigal Pharmaceuticals, Inc. prices

Date Open High Low Close Volume
Jun 22, 2026 $512.65 $517.48 $500.80 $512.88 277 158
Jun 18, 2026 $505.56 $511.09 $486.55 $505.75 486 971
Jun 17, 2026 $499.65 $509.04 $493.05 $499.86 260 767
Jun 16, 2026 $505.21 $507.75 $493.00 $501.19 256 730
Jun 15, 2026 $479.98 $500.71 $474.52 $499.76 280 065
Jun 12, 2026 $474.28 $486.10 $469.08 $480.77 198 503
Jun 11, 2026 $467.50 $478.78 $460.89 $474.28 274 274
Jun 10, 2026 $480.00 $485.55 $471.32 $471.32 280 768
Jun 09, 2026 $474.52 $480.50 $470.86 $476.89 285 809
Jun 08, 2026 $487.54 $490.00 $465.00 $467.28 251 803
Jun 05, 2026 $494.49 $495.16 $481.62 $486.98 185 192
Jun 04, 2026 $495.32 $497.83 $486.17 $492.83 219 100
Jun 03, 2026 $450.61 $490.00 $445.20 $488.15 258 882
Jun 02, 2026 $471.50 $476.96 $451.74 $452.86 411 554
Jun 01, 2026 $501.04 $501.04 $479.00 $481.23 234 002
May 29, 2026 $514.21 $518.00 $496.63 $497.27 322 287
May 28, 2026 $523.96 $529.86 $513.07 $515.96 235 808
May 27, 2026 $525.52 $535.76 $521.16 $527.67 139 839
May 26, 2026 $516.48 $529.00 $508.01 $524.28 260 000
May 22, 2026 $513.00 $520.89 $507.06 $517.26 156 538
May 21, 2026 $510.96 $519.99 $503.26 $513.59 201 606
May 20, 2026 $518.72 $523.16 $499.40 $513.47 265 713
May 19, 2026 $519.87 $528.99 $508.86 $511.82 255 784
May 18, 2026 $521.19 $523.74 $501.32 $522.23 322 877
May 15, 2026 $540.56 $543.78 $522.40 $523.69 222 453

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MDGL stock historical prices to predict future price movements?
Trend Analysis: Examine the MDGL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MDGL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT MADRIGAL PHARMACEUTICALS, INC.
Madrigal Pharmaceuticals
Madrigal Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company, focuses on the development and commercialization of therapeutic candidates for the treatment of cardiovascular, metabolic, and liver diseases. Its lead product candidate is resmetirom, a liver-directed selective thyroid hormone receptor-ß agonist, which is in Phase III clinical trials for the treatment of non-alcoholic steatohepatitis. The company also develops MGL-3745,...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE