Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Madrigal Pharma (MDGL.US) Share Price

Price $547.97 on 03-04-2026 at 22:47:28
Change $17.47 3.19%
Buy $545.99
Sell $516.00
Last Trade: -
Day's Volume: 23,586
Last Close: $546.89
Open: $528.95
ISIN: US5588681057
Day's Range $527.13 - $547.97
52wk Range: $266.39 - $613.99
Market Capitalisation: $12.55b
VWAP: $537.22525
Shares in Issue: 22.94m

Madrigal Pharma (MDGL.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Madrigal Pharma trades

Madrigal Pharma (MDGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 528.95 547.97 527.13 546.89 23,586
2nd Apr 2026 (Thu) 528.95 547.97 527.13 546.89 23,586
1st Apr 2026 (Wed) 540.68 540.68 525.00 529.84 26,403
31st Mar 2026 (Tue) 517.96 538.35 517.96 523.47 27,194
30th Mar 2026 (Mon) 507.03 520.90 502.94 505.34 23,711
27th Mar 2026 (Fri) 506.30 523.29 498.03 510.68 26,542
26th Mar 2026 (Thu) 461.03 570.00 456.16 518.76 129,484
25th Mar 2026 (Wed) 453.99 470.88 453.99 461.93 23,985
24th Mar 2026 (Tue) 443.10 448.71 438.62 445.04 14,583
23rd Mar 2026 (Mon) 450.00 454.37 443.22 447.72 9,735
20th Mar 2026 (Fri) 458.96 464.99 440.15 441.16 17,267
19th Mar 2026 (Thu) 444.16 459.71 444.16 454.22 12,643
18th Mar 2026 (Wed) 441.90 445.67 430.02 442.00 32,927
17th Mar 2026 (Tue) 447.82 452.20 442.24 443.18 11,051
16th Mar 2026 (Mon) 452.05 454.15 440.06 440.83 32,103
13th Mar 2026 (Fri) 441.94 446.05 435.79 444.83 16,159
12th Mar 2026 (Thu) 421.55 441.00 421.55 438.73 14,909
11th Mar 2026 (Wed) 427.61 436.66 427.61 431.53 21,794
10th Mar 2026 (Tue) 437.59 443.01 430.84 432.78 15,823
9th Mar 2026 (Mon) 430.15 433.73 420.31 433.20 18,588
6th Mar 2026 (Fri) 428.46 437.67 424.59 432.83 40,328
5th Mar 2026 (Thu) 436.45 444.43 428.51 439.34 26,278
See more Madrigal Pharma price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered