Madrigal Pharmaceuticals, Inc. - Common Stock (MDGL)

Historical Prices For Madrigal Pharmaceuticals, Inc. - Common Stock (MDGL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	415.96	424.92	415.00	423.87	232,471	423.87
10/22/2025	426.57	430.25	413.82	415.95	287,982	415.95
10/21/2025	435.86	445.06	427.06	430.00	249,798	430.00
10/20/2025	442.97	442.97	418.56	439.97	278,981	439.97
10/17/2025	434.95	440.17	427.52	438.90	202,060	438.90
10/16/2025	433.45	449.02	433.45	442.13	272,415	442.13
10/15/2025	444.33	451.41	425.02	433.45	262,948	433.45
10/14/2025	426.56	439.45	420.02	437.10	241,677	437.10
10/13/2025	427.07	430.75	420.00	427.73	280,779	427.73
10/10/2025	428.71	445.00	416.29	429.60	419,303	429.60
10/09/2025	433.96	443.60	425.60	428.30	299,459	428.30
10/08/2025	444.09	444.09	435.21	436.95	178,472	436.95
10/07/2025	441.12	444.14	433.00	436.28	240,959	436.28
10/06/2025	446.25	449.33	435.70	442.31	257,878	442.31
10/03/2025	446.23	453.58	442.74	443.01	219,955	443.01
10/02/2025	447.93	462.88	446.63	449.64	261,050	449.64
10/01/2025	450.65	463.63	448.99	449.14	267,218	449.14
9/30/2025	442.41	460.22	438.98	458.66	465,909	458.66
9/29/2025	427.85	448.69	417.70	443.10	327,877	443.10
9/26/2025	425.70	428.25	419.41	424.23	379,367	424.23
9/25/2025	424.82	429.13	421.06	422.99	185,664	422.99
9/24/2025	445.92	448.79	425.80	426.84	259,158	426.84
9/23/2025	441.56	452.00	439.97	443.33	260,747	443.33
9/22/2025	436.16	444.32	434.00	440.07	224,095	440.07
9/19/2025	442.06	447.57	435.40	439.93	689,968	439.93
9/18/2025	422.07	444.27	422.07	440.75	475,050	440.75
9/17/2025	426.65	431.50	415.53	417.43	286,257	417.43
9/16/2025	425.41	428.28	422.92	427.05	243,487	427.05
9/15/2025	428.11	428.48	418.36	425.60	265,387	425.60
9/12/2025	439.99	440.90	426.17	432.22	190,644	432.22
9/11/2025	429.78	439.45	425.00	439.45	224,029	439.45
9/10/2025	448.05	450.23	429.62	430.11	281,617	430.11
9/09/2025	450.31	450.70	441.20	448.73	324,300	448.73
9/08/2025	435.20	457.16	432.99	453.80	653,043	453.80
9/05/2025	435.99	436.59	428.00	432.89	281,201	432.89
9/04/2025	436.30	438.74	426.00	431.21	257,761	431.21
9/03/2025	435.49	441.00	422.02	435.27	369,245	435.27
9/02/2025	435.25	443.00	430.45	436.11	429,404	436.11
8/29/2025	436.67	439.00	429.23	437.85	304,216	437.85
8/28/2025	426.59	438.30	425.02	437.17	288,115	437.17
8/27/2025	424.53	437.06	422.47	425.06	397,960	425.06
8/26/2025	412.69	426.73	412.19	424.86	427,379	424.86
8/25/2025	415.74	423.20	410.10	412.23	248,842	412.23
8/22/2025	405.29	419.99	404.16	414.68	465,951	414.68
8/21/2025	397.35	414.50	392.96	407.09	594,130	407.09
8/20/2025	380.61	393.77	378.55	391.66	313,952	391.66
8/19/2025	388.31	391.27	374.50	379.55	549,063	379.55
8/18/2025	354.56	393.76	351.31	391.43	806,306	391.43
8/15/2025	370.00	371.40	360.00	369.84	264,064	369.84
8/14/2025	370.56	375.67	364.19	371.37	322,357	371.37
8/13/2025	360.00	375.06	357.76	373.46	731,334	373.46
8/12/2025	352.48	359.99	348.88	359.00	488,644	359.00
8/11/2025	344.31	352.48	342.73	349.50	274,011	349.50
8/08/2025	340.98	348.34	339.31	345.73	355,364	345.73
8/07/2025	338.09	346.50	333.24	342.29	381,471	342.29
8/06/2025	333.48	343.17	331.00	338.11	346,588	338.11
8/05/2025	350.00	350.00	314.80	338.91	1,232,942	338.91
8/04/2025	302.05	316.74	299.17	312.11	404,937	312.11
8/01/2025	298.79	308.52	298.00	302.17	236,802	302.17
7/31/2025	291.00	312.05	290.00	302.51	535,495	302.51
7/30/2025	297.00	302.00	286.44	289.88	535,424	289.88
7/29/2025	295.42	298.29	288.88	294.40	259,854	294.40
7/28/2025	299.57	305.59	293.85	294.16	292,477	294.16
7/25/2025	298.92	301.82	296.17	298.40	300,049	298.40
7/24/2025	309.83	312.00	298.79	299.17	360,085	299.17