Madrigal Pharmaceuticals, Inc. (MDGL) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -19.5%
- 3M
- -21.7%
- YTD
- -32.7%
- 1Y
- -18.2%
- 3Y
- +39.4%
- 5Y
- +34.2%
Loading 10-year price history...
MDGL Historical Performance
MDGL Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -26.3%
- 2008 annual price return
- -3.6%
- 2009 annual price return
- -18.0%
- 2010 annual price return
- +10.9%
- 2011 annual price return
- -24.6%
- 2012 annual price return
- +84.5%
- 2013 annual price return
- -45.6%
- 2014 annual price return
- -49.6%
- 2015 annual price return
- -87.8%
- 2016 annual price return
- +29.0%
- 2017 annual price return
- +475.1%
- 2018 annual price return
- +15.7%
- 2019 annual price return
- -18.1%
- 2020 annual price return
- +22.6%
- 2021 annual price return
- -22.8%
- 2022 annual price return
- +222.1%
- 2023 annual price return
- -18.9%
- 2024 annual price return
- +36.0%
- 2025 annual price return
- +85.6%
- 2026 annual price return
- -20.6%
MDGL Stock Price Trajectory (2007–2026)
As of November 8, 2026, Madrigal Pharmaceuticals, Inc. (MDGL) trades at $399.63, representing a -18.2% return over the past year. The stock has delivered a +335.2% total return over five years (+34.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $615.00 on December 24, 2025. From this peak, MDGL has corrected -35.0%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AKRO (+1.4% 1Y), HIMS (-37.4% 1Y), and ELVN (+170.1% 1Y), MDGL has underperformed the peer group average. Compare MDGL vs AKRO →
MDGL Historical Price Data · from 2007
Rows 1–50 of 4,971| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 400.00 | 401.61 | 378.27 | 399.63 | 1.09M | -0.12% |
| 2026-11-05 | 398.15 | 411.95 | 389.32 | 400.10 | 858K | -0.08% |
| 2026-11-04 | 398.89 | 402.48 | 353.54 | 400.43 | 2.31M | +1.04% |
| 2026-11-03 | 449.32 | 482.73 | 387.33 | 396.32 | 1.98M | -8.08% |
| 2026-11-02 | 430.04 | 436.74 | 425.33 | 431.16 | 495K | +0.19% |
| 2026-10-30 | 431.55 | 437.80 | 425.00 | 430.36 | 252K | -0.31% |
| 2026-10-29 | 434.45 | 445.66 | 427.45 | 431.70 | 268K | +0.16% |
| 2026-10-28 | 431.01 | 437.18 | 425.30 | 431.00 | 298K | -2.12% |
| 2026-10-27 | 435.79 | 444.83 | 433.89 | 440.33 | 210K | +0.59% |
| 2026-10-26 | 435.66 | 443.60 | 432.12 | 437.74 | 276K | +0.81% |
| 2026-10-23 | 453.55 | 453.55 | 433.31 | 434.24 | 235K | -4.21% |
| 2026-10-22 | 458.11 | 462.50 | 452.08 | 453.34 | 213K | -1.01% |
| 2026-10-21 | 467.90 | 481.87 | 456.65 | 457.96 | 338K | -2.05% |
| 2026-10-20 | 449.80 | 470.30 | 448.52 | 467.54 | 408K | +4.57% |
| 2026-10-19 | 450.64 | 454.50 | 443.48 | 447.09 | 264K | -0.59% |
| 2026-10-16 | 459.57 | 462.62 | 446.61 | 449.74 | 365K | -2.19% |
| 2026-10-15 | 464.78 | 468.72 | 456.22 | 459.81 | 266K | -0.04% |
| 2026-10-14 | 455.52 | 471.50 | 452.29 | 460.01 | 327K | +1.75% |
| 2026-10-13 | 467.27 | 468.65 | 448.77 | 452.12 | 316K | -3.22% |
| 2026-10-12 | 471.75 | 478.85 | 460.22 | 467.16 | 469K | -0.97% |
| 2026-10-09 | 477.48 | 483.64 | 470.53 | 471.75 | 313K | -1.08% |
| 2026-10-08 | 486.37 | 492.33 | 466.06 | 476.91 | 374K | -2.22% |
| 2026-10-07 | 492.69 | 502.34 | 486.77 | 487.72 | 256K | -1.76% |
| 2026-10-06 | 497.08 | 504.06 | 478.71 | 496.45 | 330K | +0.57% |
| 2026-10-05 | 501.89 | 505.00 | 491.25 | 493.62 | 247K | -1.16% |
| 2026-10-02 | 505.00 | 505.00 | 491.05 | 499.40 | 289K | -0.06% |
| 2026-10-01 | 502.28 | 510.00 | 497.73 | 499.71 | 205K | -0.84% |
| 2026-09-30 | 513.10 | 515.00 | 501.81 | 503.96 | 263K | -1.08% |
| 2026-09-29 | 513.73 | 518.67 | 505.32 | 509.44 | 214K | -1.47% |
| 2026-09-28 | 515.10 | 525.00 | 502.68 | 517.04 | 334K | +0.09% |
| 2026-09-25 | 513.75 | 523.96 | 511.31 | 516.56 | 153K | +0.65% |
| 2026-09-24 | 513.65 | 521.77 | 510.57 | 513.21 | 219K | +0.04% |
| 2026-09-23 | 523.00 | 526.00 | 502.63 | 513.02 | 316K | -1.12% |
| 2026-09-22 | 525.77 | 528.42 | 516.62 | 518.83 | 266K | -0.60% |
| 2026-09-21 | 536.04 | 536.04 | 515.98 | 521.96 | 186K | -1.80% |
| 2026-09-18 | 535.08 | 537.73 | 526.65 | 531.52 | 331K | -0.54% |
| 2026-09-17 | 534.69 | 539.29 | 526.26 | 534.40 | 153K | +1.00% |
| 2026-09-16 | 523.00 | 529.93 | 517.45 | 529.09 | 299K | +1.11% |
| 2026-09-15 | 539.25 | 539.71 | 513.36 | 523.26 | 259K | -3.11% |
| 2026-09-14 | 540.00 | 541.35 | 527.97 | 540.06 | 157K | +1.04% |
| 2026-09-11 | 536.02 | 546.56 | 531.37 | 534.49 | 188K | +0.26% |
| 2026-09-10 | 543.12 | 543.12 | 519.10 | 533.12 | 226K | -2.48% |
| 2026-09-09 | 529.50 | 549.97 | 526.88 | 546.66 | 281K | +2.34% |
| 2026-09-08 | 534.17 | 540.00 | 526.67 | 534.16 | 199K | -1.28% |
| 2026-09-04 | 536.82 | 547.92 | 535.60 | 541.08 | 177K | -0.28% |
| 2026-09-03 | 548.83 | 552.08 | 540.44 | 542.61 | 144K | -0.79% |
| 2026-09-02 | 543.54 | 551.45 | 537.10 | 546.93 | 203K | +1.53% |
| 2026-09-01 | 540.03 | 548.60 | 532.66 | 538.71 | 166K | -0.24% |
| 2026-08-31 | 530.60 | 542.05 | 523.29 | 540.03 | 135K | +1.17% |
| 2026-08-28 | 539.38 | 542.16 | 528.29 | 533.76 | 269K | -1.83% |
MDGL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MDGL — Frequently Asked Questions
Quick answers to the most common questions about buying MDGL stock.
How has MDGL stock performed recently?
MDGL declined -18.2% over the past year, below its 5-year annualized CAGR of +34.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MDGL's all-time high price?
Madrigal Pharmaceuticals, Inc. reached $615.00 on 2025-12-24. The 52-week high is $615.00. Current 1-year return of -18.2% places the stock further from historical peaks.
Where can I download MDGL historical price data?
This page provides MDGL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.