Madrigal Pharmaceuticals(GB:0JXI)
$432.24-2.06 (-0.47%)
GB:0JXI
Madrigal Pharmaceuticals historical prices
$432.24
At close:-2.06 (-0.47%)
Madrigal Pharmaceuticals (0JXI) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 442.00 | 442.00 | 432.24 | 432.24 | 432.24 | -0.47% | 11 | 0.13 |
| Nov 10, 2026 | 430.00 | 440.69 | 424.02 | 434.30 | 434.30 | +11.61% | 558 | 7.14 |
| Nov 09, 2026 | 412.53 | 437.68 | 408.74 | 427.95 | 427.95 | +9.98% | 235 | 3.12 |
| Nov 06, 2026 | 407.00 | 407.00 | 381.20 | 389.12 | 389.12 | -3.26% | 66 | 0.89 |
| Nov 05, 2026 | 405.00 | 408.00 | 389.61 | 402.23 | 402.23 | +0.95% | 358 | 5.20 |
| Nov 04, 2026 | 395.00 | 404.00 | 355.00 | 398.44 | 398.44 | -1.86% | 1,602 | 36.82 |
| Nov 03, 2026 | 455.00 | 482.00 | 398.02 | 406.00 | 406.00 | -5.63% | 334 | 8.64 |
| Nov 02, 2026 | 428.82 | 437.00 | 426.49 | 430.22 | 430.22 | +0.39% | 8 | 0.21 |
| Oct 30, 2026 | 420.01 | 445.00 | 420.01 | 428.53 | 428.53 | -0.10% | 37 | 0.96 |
| Oct 29, 2026 | 441.33 | 443.67 | 425.19 | 428.98 | 428.98 | +0.67% | 8 | 0.20 |
| Oct 28, 2026 | 445.62 | 446.74 | 426.13 | 426.13 | 426.13 | -3.59% | 41 | 1.02 |
| Oct 27, 2026 | 444.97 | 449.00 | 438.52 | 442.00 | 442.00 | -0.57% | 7 | 0.15 |
| Oct 26, 2026 | 435.00 | 450.00 | 435.00 | 444.52 | 444.52 | +1.03% | 2 | 0.04 |
| Oct 23, 2026 | 453.13 | 457.05 | 440.00 | 440.00 | 440.00 | -3.26% | 74 | 1.61 |
| Oct 22, 2026 | 459.04 | 464.68 | 448.51 | 454.82 | 454.82 | -3.04% | 12 | 0.24 |
| Oct 21, 2026 | 479.57 | 482.35 | 469.06 | 469.06 | 469.06 | +1.08% | 118 | 2.43 |
| Oct 20, 2026 | 452.83 | 470.00 | 452.83 | 464.06 | 464.06 | +3.97% | 132 | 2.83 |
| Oct 19, 2026 | 449.89 | 460.00 | 442.92 | 446.35 | 446.35 | -0.12% | 88 | 1.94 |
| Oct 16, 2026 | 463.22 | 468.00 | 446.87 | 446.87 | 446.87 | -2.32% | 32 | 0.71 |
| Oct 15, 2026 | 460.00 | 476.29 | 457.48 | 457.48 | 457.48 | -0.26% | 106 | 2.38 |
| Oct 14, 2026 | 450.10 | 472.16 | 450.10 | 458.68 | 458.68 | +1.57% | 107 | 2.38 |
| Oct 13, 2026 | 471.64 | 476.29 | 449.83 | 451.60 | 451.60 | -3.59% | 137 | 3.19 |
| Oct 12, 2026 | 466.88 | 490.80 | 462.32 | 468.41 | 468.41 | -2.22% | 41 | 0.95 |
| Oct 09, 2026 | 476.91 | 486.42 | 470.00 | 479.04 | 479.04 | +0.77% | 50 | 1.15 |
| Oct 08, 2026 | 490.00 | 499.05 | 469.06 | 475.37 | 475.37 | -4.42% | 33 | 0.77 |
| Oct 07, 2026 | 492.69 | 504.12 | 492.69 | 497.37 | 497.37 | +0.08% | 8 | 0.19 |
| Oct 06, 2026 | 505.94 | 505.94 | 479.12 | 496.98 | 496.98 | +0.71% | 44 | 1.03 |
| Oct 05, 2026 | 490.00 | 510.70 | 490.00 | 493.48 | 493.48 | -0.55% | 44 | 1.03 |
| Oct 02, 2026 | 507.08 | 507.08 | 494.00 | 496.23 | 496.23 | -0.75% | 5 | 0.12 |
| Oct 01, 2026 | 513.52 | 513.52 | 499.57 | 499.98 | 499.98 | -2.54% | 25 | 0.58 |
| Sep 30, 2026 | 498.00 | 524.73 | 498.00 | 513.00 | 513.00 | +0.64% | 3 | 0.07 |
| Sep 29, 2026 | 522.63 | 522.63 | 507.42 | 509.76 | 509.76 | -0.31% | 145 | 3.52 |
| Sep 28, 2026 | 525.00 | 525.00 | 505.38 | 511.32 | 511.32 | -1.30% | 105 | 2.65 |
| Sep 25, 2026 | 525.00 | 525.00 | 511.53 | 518.05 | 518.05 | +0.53% | 6 | 0.15 |
| Sep 24, 2026 | 519.95 | 522.01 | 513.63 | 515.33 | 515.33 | +1.20% | 18 | 0.44 |
| Sep 23, 2026 | 522.12 | 530.00 | 509.22 | 509.22 | 509.22 | -2.50% | 4 | 0.10 |
| Sep 22, 2026 | 535.00 | 535.00 | 520.51 | 522.30 | 522.30 | +1.22% | 26 | 0.63 |
| Sep 21, 2026 | 540.00 | 540.00 | 515.98 | 515.98 | 515.98 | -2.28% | 57 | 1.40 |
| Sep 18, 2026 | 535.08 | 539.99 | 526.37 | 528.01 | 528.01 | -0.11% | 248 | 6.64 |
| Sep 17, 2026 | 515.00 | 539.88 | 515.00 | 528.58 | 528.58 | +0.07% | 4 | 0.11 |
| Sep 16, 2026 | 523.90 | 528.23 | 511.00 | 528.23 | 528.23 | +2.17% | 1 | 0.03 |
| Sep 15, 2026 | 540.00 | 540.00 | 516.32 | 516.99 | 516.99 | -4.30% | 3 | 0.08 |
| Sep 14, 2026 | 542.98 | 545.76 | 533.53 | 540.20 | 540.20 | +0.67% | 5 | 0.13 |
| Sep 11, 2026 | 531.50 | 541.21 | 530.94 | 536.58 | 536.58 | +1.98% | 11 | 0.29 |
| Sep 10, 2026 | 544.99 | 547.00 | 524.19 | 526.18 | 526.18 | -3.25% | 8 | 0.21 |
| Sep 09, 2026 | 529.50 | 543.85 | 529.50 | 543.85 | 543.85 | +1.83% | 16 | 0.43 |
| Sep 08, 2026 | 541.05 | 541.05 | 531.56 | 534.06 | 534.06 | -2.54% | 4 | 0.11 |
| Sep 07, 2026 | 548.00 | 548.00 | 535.00 | 548.00 | 548.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 535.00 | 548.00 | 535.00 | 548.00 | 548.00 | +0.75% | 41 | 1.11 |
| Sep 03, 2026 | 541.19 | 550.07 | 541.19 | 543.91 | 543.91 | +0.40% | 6 | 0.16 |
