TipRanks
Go Ultimate55% OFF

Madrigal Pharmaceuticals (YDO1) Historical Prices

DE:YDO1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026382.50388.40382.50385.20385.20-1.36%00.00
Oct 29, 2026387.20390.50385.20390.50390.50+1.06%00.00
Oct 28, 2026394.80394.90386.40386.40386.40-2.72%00.00
Oct 27, 2026393.50397.20393.50397.20397.20+1.30%00.00
Oct 26, 2026389.10392.10389.10392.10392.10-0.58%00.00
Oct 23, 2026402.70405.20394.40394.40394.40-3.38%00.00
Oct 22, 2026405.00408.20405.00408.20408.20-2.76%00.00
Oct 21, 2026416.40419.80416.40419.80419.80+0.96%00.00
Oct 20, 2026402.20415.80400.50415.80415.80+4.60%00.00
Oct 19, 2026402.60403.90397.50397.50397.50-1.88%00.00
Oct 16, 2026411.00411.00405.10405.10405.10-1.53%00.00
Oct 15, 2026409.00411.40409.00411.40411.40-0.27%00.00
Oct 14, 2026404.20412.50404.20412.50412.50+2.03%00.00
Oct 13, 2026418.20418.20404.30404.30404.30-4.13%00.00
Oct 12, 2026423.10424.20421.70421.70421.70-1.13%00.00
Oct 09, 2026424.60427.40424.60426.50426.50+1.11%00.00
Oct 08, 2026434.50435.30421.80421.80421.80-5.40%00.00
Oct 07, 2026441.50445.90441.50445.90445.90+0.29%00.00
Oct 06, 2026441.50444.60441.10444.60444.60+1.14%00.00
Oct 05, 2026446.20446.20439.60439.60439.60-0.09%00.00
Oct 02, 2026445.60447.50440.00440.00440.00-1.32%00.00
Oct 01, 2026445.80447.10445.80445.90445.90-0.69%00.00
Sep 30, 2026449.00449.00447.60449.00449.00+0.04%00.00
Sep 29, 2026454.50457.40448.80448.80448.80+0.47%00.00
Sep 28, 2026450.50451.80446.70446.70446.70-0.71%00.00
Sep 25, 2026452.10452.80449.90449.90449.90-0.62%00.00
Sep 24, 2026450.70452.70450.50452.70452.70+1.00%20.60
Sep 23, 2026456.00457.30448.20448.20448.20-1.52%00.00
Sep 22, 2026453.00455.10453.00455.10455.10-1.26%00.00
Sep 21, 2026465.70466.40460.90460.90460.90-1.09%00.00
Sep 18, 2026466.50466.50466.00466.00466.00+1.06%00.00
Sep 17, 2026460.10464.80460.10461.10461.10+1.54%00.00
Sep 16, 2026454.10454.10452.00454.10454.10+1.20%00.00
Sep 15, 2026466.80466.80448.70448.70448.70-3.05%00.00
Sep 14, 2026462.20462.80462.20462.80462.80+0.15%00.00
Sep 11, 2026461.40462.10457.70462.10462.10+1.83%00.00
Sep 10, 2026473.90473.90453.80453.80453.80-2.30%00.00
Sep 09, 2026458.30464.50458.30464.50464.50+0.50%214.66
Sep 08, 2026461.80464.50461.80462.20462.20-0.19%00.00
Sep 07, 2026463.10463.10463.10463.10463.10-1.28%00.00
Sep 04, 2026469.10469.10469.10469.10469.10+0.15%00.00
Sep 03, 2026468.40468.40468.40468.40468.40+0.13%00.00
Sep 02, 2026467.80467.80467.80467.80467.80+0.54%00.00
Sep 01, 2026465.30465.30465.30465.30465.30+1.70%00.00
Aug 31, 2026457.50457.50457.50457.50457.50-0.44%00.00
Aug 28, 2026465.50465.50459.50459.50459.50-0.54%132.72
Aug 27, 2026462.00462.00462.00462.00462.00+2.55%00.00
Aug 26, 2026450.50450.50450.50450.50450.50+2.11%00.00
Aug 25, 2026447.00447.00441.20441.20441.20+0.48%10.17
Aug 24, 2026437.80439.10434.80439.10439.10-3.37%00.00