Madrigal Pharmaceuticals Inc (MDGL) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 543.54 | 551.45 | 537.10 | 546.93 | +1.53% | 202,810 |
| 2026-09-01 | 540.03 | 548.60 | 532.65 | 538.71 | -0.24% | 165,754 |
| 2026-08-31 | 530.60 | 542.05 | 523.29 | 540.03 | +1.17% | 134,578 |
| 2026-08-28 | 539.38 | 542.16 | 528.28 | 533.76 | -1.83% | 268,664 |
| 2026-08-27 | 538.46 | 545.82 | 532.30 | 543.69 | +0.89% | 221,900 |
| 2026-08-26 | 510.14 | 550.33 | 507.48 | 538.88 | +5.22% | 345,500 |
| 2026-08-25 | 515.95 | 523.35 | 506.29 | 512.16 | +0.04% | 189,200 |
| 2026-08-24 | 515.89 | 517.00 | 507.18 | 511.97 | -0.92% | 145,523 |
| 2026-08-21 | 520.09 | 530.67 | 514.91 | 516.74 | -0.45% | 179,800 |
| 2026-08-20 | 537.01 | 539.73 | 518.65 | 519.09 | -3.90% | 264,400 |
| 2026-08-19 | 528.99 | 542.78 | 527.46 | 540.16 | +3.01% | 221,100 |
| 2026-08-18 | 524.50 | 533.68 | 514.57 | 524.37 | -0.10% | 356,200 |
| 2026-08-17 | 509.16 | 527.22 | 506.85 | 524.87 | +3.41% | 307,400 |
| 2026-08-14 | 504.34 | 509.89 | 494.90 | 507.56 | +0.04% | 234,700 |
| 2026-08-13 | 539.73 | 540.00 | 506.02 | 507.37 | -5.38% | 277,900 |
| 2026-08-12 | 536.00 | 544.49 | 527.59 | 536.20 | +0.17% | 285,500 |
| 2026-08-11 | 516.97 | 535.57 | 512.79 | 535.27 | +3.87% | 415,200 |
| 2026-08-10 | 502.92 | 517.48 | 501.21 | 515.34 | +1.04% | 283,700 |
| 2026-08-07 | 511.97 | 517.32 | 502.79 | 510.04 | -0.06% | 347,500 |
| 2026-08-06 | 513.28 | 524.45 | 509.00 | 510.36 | -0.73% | 296,800 |
| 2026-08-05 | 510.88 | 517.00 | 503.65 | 514.12 | +1.29% | 349,500 |
| 2026-08-04 | 492.73 | 513.76 | 489.23 | 507.56 | +5.30% | 442,300 |
| 2026-08-03 | 462.15 | 485.95 | 461.25 | 482.00 | +3.14% | 463,900 |
| 2026-07-31 | 490.00 | 490.23 | 460.11 | 467.32 | -5.23% | 795,200 |
| 2026-07-30 | 505.55 | 510.55 | 447.01 | 493.11 | -9.83% | 1,487,700 |
| 2026-07-29 | 541.59 | 550.89 | 536.00 | 546.88 | +1.50% | 356,800 |
| 2026-07-28 | 551.50 | 561.15 | 532.96 | 538.80 | -2.26% | 218,800 |
| 2026-07-27 | 555.00 | 566.18 | 548.68 | 551.25 | +1.24% | 268,600 |
| 2026-07-24 | 544.37 | 547.91 | 537.00 | 544.51 | +0.21% | 147,400 |
| 2026-07-23 | 537.65 | 549.04 | 526.61 | 543.35 | +1.06% | 160,500 |
| 2026-07-22 | 546.78 | 552.73 | 536.42 | 537.65 | -1.67% | 310,900 |
| 2026-07-21 | 534.50 | 548.53 | 534.50 | 546.79 | +2.07% | 222,279 |
| 2026-07-20 | 555.00 | 555.05 | 533.00 | 535.69 | -3.21% | 223,809 |
| 2026-07-17 | 538.85 | 560.09 | 536.01 | 553.48 | +1.46% | 528,300 |
| 2026-07-16 | 549.62 | 553.55 | 532.64 | 545.53 | -0.86% | 238,300 |
| 2026-07-15 | 536.05 | 555.70 | 529.63 | 550.25 | +2.49% | 264,300 |
| 2026-07-14 | 526.26 | 539.45 | 522.70 | 536.86 | +1.10% | 241,700 |
| 2026-07-13 | 534.05 | 539.15 | 526.14 | 531.00 | -1.06% | 287,900 |
| 2026-07-10 | 564.94 | 564.94 | 529.50 | 536.70 | -4.16% | 294,000 |
| 2026-07-09 | 564.87 | 569.44 | 548.36 | 560.01 | -0.95% | 379,000 |
| 2026-07-08 | 542.43 | 566.68 | 540.87 | 565.40 | +3.67% | 468,200 |
| 2026-07-07 | 534.96 | 554.01 | 529.80 | 545.36 | +3.00% | 318,400 |
| 2026-07-06 | 523.68 | 537.24 | 522.06 | 529.48 | +0.26% | 231,000 |
| 2026-07-02 | 512.34 | 529.73 | 507.60 | 528.10 | +2.67% | 221,900 |
| 2026-07-01 | 539.67 | 542.97 | 512.74 | 514.39 | -4.20% | 303,700 |
| 2026-06-30 | 526.32 | 545.87 | 520.60 | 536.95 | +1.83% | 393,500 |
| 2026-06-29 | 520.34 | 531.99 | 506.00 | 527.28 | +2.85% | 447,000 |
| 2026-06-26 | 517.66 | 532.33 | 505.63 | 512.65 | -0.22% | 2,500,300 |
| 2026-06-25 | 507.06 | 520.86 | 505.05 | 513.79 | +0.79% | 362,400 |
| 2026-06-24 | 516.83 | 527.71 | 509.07 | 509.76 | -0.71% | 399,800 |
| 2026-06-23 | 513.36 | 522.00 | 507.57 | 513.43 | +0.11% | 266,400 |
| 2026-06-22 | 513.23 | 517.54 | 500.80 | 512.88 | +1.41% | 281,800 |
| 2026-06-18 | 500.38 | 511.28 | 485.56 | 505.75 | +1.18% | 487,000 |
| 2026-06-17 | 499.65 | 509.04 | 493.05 | 499.86 | -0.27% | 273,200 |
| 2026-06-16 | 505.34 | 507.75 | 493.00 | 501.19 | +0.29% | 319,900 |
| 2026-06-15 | 479.98 | 500.71 | 474.52 | 499.76 | +3.95% | 284,600 |
| 2026-06-12 | 474.28 | 486.10 | 469.08 | 480.77 | +1.37% | 207,500 |
| 2026-06-11 | 467.50 | 478.78 | 460.89 | 474.28 | +0.63% | 278,800 |
| 2026-06-10 | 477.93 | 485.55 | 471.32 | 471.32 | -1.17% | 287,500 |
| 2026-06-09 | 474.52 | 480.50 | 470.83 | 476.89 | +2.06% | 285,800 |
| 2026-06-08 | 486.80 | 490.00 | 465.00 | 467.28 | -4.05% | 262,700 |
| 2026-06-05 | 494.49 | 495.18 | 481.62 | 486.98 | -1.19% | 187,100 |
| 2026-06-04 | 495.32 | 497.83 | 486.17 | 492.83 | +0.96% | 219,100 |
| 2026-06-03 | 450.61 | 490.12 | 445.20 | 488.15 | +7.79% | 264,500 |
| 2026-06-02 | 475.80 | 476.96 | 451.74 | 452.86 | -5.90% | 427,200 |
| 2026-06-01 | 495.74 | 496.07 | 479.00 | 481.23 | -3.23% | 234,000 |
| 2026-05-29 | 514.57 | 520.31 | 496.63 | 497.27 | -3.62% | 436,000 |
| 2026-05-28 | 523.96 | 529.86 | 513.07 | 515.96 | -2.22% | 236,900 |
| 2026-05-27 | 524.30 | 535.76 | 521.16 | 527.67 | +0.65% | 144,100 |
| 2026-05-26 | 516.48 | 529.00 | 508.01 | 524.28 | +1.36% | 330,900 |
| 2026-05-22 | 513.00 | 520.89 | 507.06 | 517.26 | +0.71% | 160,800 |
| 2026-05-21 | 510.96 | 519.99 | 503.26 | 513.59 | +0.02% | 210,700 |
| 2026-05-20 | 518.72 | 523.16 | 499.34 | 513.47 | +0.32% | 361,100 |
| 2026-05-19 | 520.00 | 528.99 | 508.86 | 511.82 | -1.99% | 258,900 |
| 2026-05-18 | 522.19 | 523.85 | 501.02 | 522.23 | -0.28% | 325,800 |
| 2026-05-15 | 540.56 | 543.78 | 522.40 | 523.69 | -3.00% | 222,500 |
| 2026-05-14 | 522.34 | 547.24 | 518.32 | 539.89 | +4.05% | 343,600 |
| 2026-05-13 | 510.44 | 523.57 | 506.03 | 518.87 | +1.69% | 374,900 |
| 2026-05-12 | 494.06 | 511.11 | 490.13 | 510.26 | +2.66% | 235,000 |
| 2026-05-11 | 511.32 | 513.36 | 493.57 | 497.03 | -2.55% | 307,700 |
| 2026-05-08 | 535.00 | 541.57 | 510.00 | 510.04 | -4.64% | 379,200 |
| 2026-05-07 | 534.10 | 542.00 | 512.28 | 534.86 | -0.90% | 384,300 |
| 2026-05-06 | 531.20 | 559.00 | 519.88 | 539.73 | +7.42% | 569,300 |
| 2026-05-05 | 518.22 | 522.01 | 497.23 | 502.47 | -3.12% | 331,000 |
| 2026-05-04 | 510.50 | 524.80 | 509.66 | 518.66 | +0.96% | 183,800 |
| 2026-05-01 | 518.11 | 520.78 | 504.01 | 513.72 | -0.71% | 196,700 |
| 2026-04-30 | 518.58 | 523.85 | 511.00 | 517.39 | -0.23% | 227,400 |
| 2026-04-29 | 512.60 | 519.05 | 501.59 | 518.58 | +0.37% | 153,800 |
| 2026-04-28 | 523.98 | 528.28 | 515.08 | 516.69 | -0.65% | 218,400 |
| 2026-04-27 | 510.88 | 524.31 | 508.52 | 520.09 | +1.50% | 216,100 |
| 2026-04-24 | 518.00 | 522.18 | 500.97 | 512.39 | -1.22% | 205,700 |
| 2026-04-23 | 529.14 | 535.29 | 516.49 | 518.74 | -1.97% | 330,200 |
| 2026-04-22 | 531.69 | 536.32 | 523.24 | 529.14 | +0.27% | 199,200 |
| 2026-04-21 | 526.49 | 534.39 | 516.44 | 527.69 | +0.11% | 209,300 |
| 2026-04-20 | 530.66 | 530.66 | 521.92 | 527.11 | -0.92% | 297,100 |
| 2026-04-17 | 529.94 | 536.86 | 522.81 | 532.02 | +1.38% | 345,700 |
| 2026-04-16 | 515.11 | 526.87 | 510.58 | 524.76 | +1.19% | 198,200 |
| 2026-04-15 | 529.81 | 529.81 | 510.70 | 518.58 | -1.22% | 226,400 |
| 2026-04-14 | 532.10 | 539.17 | 518.80 | 524.99 | -0.13% | 302,700 |
| 2026-04-13 | 524.28 | 534.52 | 523.26 | 525.67 | +1.17% | 363,800 |
| 2026-04-10 | 525.00 | 526.50 | 507.54 | 519.61 | -0.89% | 294,600 |
| 2026-04-09 | 516.96 | 525.99 | 510.64 | 524.30 | +0.88% | 268,900 |
| 2026-04-08 | 514.83 | 521.00 | 503.93 | 519.75 | +1.54% | 345,600 |
| 2026-04-07 | 527.96 | 530.59 | 504.70 | 511.89 | -4.12% | 347,600 |
| 2026-04-06 | 538.36 | 547.18 | 530.41 | 533.88 | -2.38% | 293,900 |
| 2026-04-02 | 531.19 | 547.98 | 522.49 | 546.89 | +3.22% | 345,000 |
| 2026-04-01 | 531.32 | 545.26 | 525.00 | 529.84 | +1.22% | 423,000 |
| 2026-03-31 | 514.64 | 538.80 | 510.40 | 523.47 | +3.59% | 505,900 |
| 2026-03-30 | 511.00 | 522.00 | 502.14 | 505.34 | -1.05% | 372,700 |
| 2026-03-27 | 515.70 | 523.34 | 498.03 | 510.68 | -1.56% | 487,200 |
| 2026-03-26 | 457.29 | 572.20 | 455.56 | 518.76 | +12.30% | 1,373,800 |
| 2026-03-25 | 448.79 | 471.72 | 448.49 | 461.93 | +3.80% | 303,500 |
| 2026-03-24 | 445.00 | 449.14 | 437.05 | 445.04 | -0.60% | 234,700 |
| 2026-03-23 | 447.96 | 454.98 | 442.40 | 447.72 | +1.49% | 222,400 |
| 2026-03-20 | 454.81 | 466.90 | 438.87 | 441.16 | -2.88% | 574,100 |
| 2026-03-19 | 442.64 | 460.00 | 439.68 | 454.22 | +2.76% | 281,700 |
| 2026-03-18 | 440.00 | 446.18 | 427.76 | 442.00 | -0.27% | 315,000 |
| 2026-03-17 | 440.02 | 452.20 | 440.02 | 443.18 | +0.53% | 194,100 |
| 2026-03-16 | 446.84 | 455.00 | 440.00 | 440.83 | -0.90% | 360,200 |
| 2026-03-13 | 440.64 | 448.07 | 434.30 | 444.83 | +1.39% | 220,700 |
| 2026-03-12 | 427.28 | 441.37 | 421.55 | 438.73 | +1.67% | 288,000 |
| 2026-03-11 | 427.95 | 438.00 | 426.04 | 431.53 | -0.29% | 281,300 |
| 2026-03-10 | 433.04 | 443.42 | 430.21 | 432.78 | -0.10% | 254,464 |
| 2026-03-09 | 429.42 | 438.84 | 418.72 | 433.20 | +0.09% | 288,858 |
| 2026-03-06 | 431.65 | 439.43 | 421.88 | 432.83 | -1.48% | 476,000 |
| 2026-03-05 | 434.50 | 444.43 | 426.97 | 439.34 | +1.04% | 275,400 |
| 2026-03-04 | 429.86 | 443.61 | 423.98 | 434.80 | +2.10% | 265,100 |
| 2026-03-03 | 428.69 | 433.56 | 416.21 | 425.85 | -2.24% | 287,900 |
| 2026-03-02 | 430.23 | 438.73 | 421.45 | 435.62 | +0.84% | 218,000 |
| 2026-02-27 | 441.33 | 442.50 | 430.01 | 432.00 | -3.11% | 407,600 |
| 2026-02-26 | 437.20 | 448.13 | 430.00 | 445.85 | +2.49% | 337,900 |
| 2026-02-25 | 440.00 | 447.01 | 434.67 | 435.01 | -1.13% | 474,600 |
| 2026-02-24 | 437.92 | 452.30 | 431.14 | 440.00 | +0.50% | 311,900 |
| 2026-02-23 | 424.20 | 440.99 | 424.20 | 437.79 | +0.64% | 540,200 |
| 2026-02-20 | 435.01 | 448.15 | 424.49 | 435.01 | -0.43% | 468,900 |
| 2026-02-19 | 452.02 | 461.98 | 427.78 | 436.87 | -11.11% | 1,227,900 |
| 2026-02-18 | 486.71 | 498.10 | 480.00 | 491.49 | +0.86% | 316,700 |
| 2026-02-17 | 462.37 | 495.00 | 462.04 | 487.32 | +4.87% | 403,100 |
| 2026-02-13 | 474.31 | 482.99 | 458.07 | 464.71 | -1.92% | 245,800 |
| 2026-02-12 | 483.90 | 484.25 | 468.08 | 473.79 | -1.50% | 256,434 |
| 2026-02-11 | 483.03 | 483.03 | 463.53 | 481.00 | +0.45% | 298,176 |
| 2026-02-10 | 488.30 | 499.55 | 475.34 | 478.83 | -1.93% | 432,160 |
| 2026-02-09 | 477.60 | 490.50 | 471.39 | 488.26 | +2.23% | 397,913 |
| 2026-02-06 | 475.69 | 482.88 | 465.20 | 477.60 | +3.06% | 338,615 |
| 2026-02-05 | 478.90 | 486.88 | 458.00 | 463.42 | -3.17% | 382,883 |
| 2026-02-04 | 478.75 | 482.06 | 472.52 | 478.61 | -0.80% | 350,267 |
| 2026-02-03 | 486.17 | 491.29 | 467.86 | 482.45 | -1.49% | 339,931 |
| 2026-02-02 | 483.11 | 497.73 | 481.02 | 489.73 | +0.09% | 256,922 |
| 2026-01-30 | 489.75 | 497.54 | 480.02 | 489.31 | -1.09% | 668,552 |
| 2026-01-29 | 497.38 | 500.14 | 485.96 | 494.69 | -0.37% | 264,611 |
| 2026-01-28 | 504.36 | 506.39 | 492.00 | 496.54 | -0.77% | 180,944 |
| 2026-01-27 | 495.03 | 501.68 | 487.88 | 500.39 | +0.24% | 244,436 |
| 2026-01-26 | 476.71 | 502.36 | 474.86 | 499.17 | +3.90% | 336,527 |
| 2026-01-23 | 497.32 | 499.00 | 465.98 | 480.45 | -3.53% | 434,832 |
| 2026-01-22 | 496.97 | 504.00 | 492.01 | 498.04 | +0.22% | 231,520 |
| 2026-01-21 | 498.30 | 505.00 | 492.69 | 496.97 | -1.58% | 313,300 |
| 2026-01-20 | 491.94 | 506.61 | 483.55 | 504.95 | +0.65% | 222,773 |
| 2026-01-16 | 495.75 | 511.94 | 492.50 | 501.68 | +1.17% | 276,248 |
| 2026-01-15 | 503.65 | 510.50 | 495.36 | 495.88 | -1.85% | 217,630 |
| 2026-01-14 | 492.60 | 508.76 | 487.19 | 505.23 | +2.29% | 346,659 |
| 2026-01-13 | 511.57 | 514.36 | 493.19 | 493.90 | -3.26% | 430,391 |
| 2026-01-12 | 513.87 | 517.71 | 504.49 | 510.53 | -0.69% | 297,359 |
| 2026-01-09 | 554.99 | 555.10 | 511.03 | 514.06 | -7.58% | 703,253 |
| 2026-01-08 | 559.91 | 568.00 | 547.80 | 556.22 | -0.88% | 264,487 |
| 2026-01-07 | 560.87 | 589.98 | 558.29 | 561.13 | +0.56% | 402,084 |
| 2026-01-06 | 575.02 | 578.50 | 532.45 | 558.01 | -5.16% | 732,348 |
| 2026-01-05 | 592.21 | 592.99 | 572.52 | 588.40 | -0.92% | 341,503 |
| 2026-01-02 | 582.02 | 598.79 | 580.00 | 593.87 | +1.98% | 281,989 |
| 2025-12-31 | 583.21 | 592.72 | 581.52 | 582.34 | -0.24% | 155,807 |
| 2025-12-30 | 588.39 | 590.00 | 578.00 | 583.73 | -0.97% | 139,211 |
| 2025-12-29 | 598.00 | 599.98 | 587.02 | 589.47 | -1.58% | 293,651 |
| 2025-12-26 | 608.34 | 608.34 | 597.70 | 598.91 | -0.65% | 97,809 |
| 2025-12-24 | 601.36 | 615.00 | 601.36 | 602.82 | +0.10% | 103,015 |
| 2025-12-23 | 597.61 | 609.80 | 593.00 | 602.21 | -0.10% | 214,052 |
| 2025-12-22 | 585.21 | 609.98 | 585.21 | 602.83 | +2.00% | 329,486 |
| 2025-12-19 | 552.42 | 593.59 | 551.38 | 591.02 | +8.56% | 967,681 |
| 2025-12-18 | 546.00 | 555.50 | 535.33 | 544.41 | -0.33% | 348,438 |
| 2025-12-17 | 551.90 | 561.00 | 544.85 | 546.19 | -1.51% | 239,776 |
| 2025-12-16 | 554.78 | 560.00 | 544.24 | 554.57 | -1.07% | 270,722 |
| 2025-12-15 | 571.84 | 573.67 | 552.75 | 560.55 | -1.91% | 245,801 |
| 2025-12-12 | 570.11 | 577.21 | 561.05 | 571.44 | +0.02% | 177,491 |
| 2025-12-11 | 559.13 | 589.67 | 554.00 | 571.33 | +3.41% | 292,477 |
| 2025-12-10 | 552.97 | 555.39 | 546.20 | 552.47 | -0.26% | 315,988 |
| 2025-12-09 | 565.80 | 569.83 | 550.70 | 553.92 | -2.58% | 287,945 |
| 2025-12-08 | 576.90 | 576.97 | 561.20 | 568.57 | -1.51% | 333,215 |
| 2025-12-05 | 585.39 | 593.00 | 573.00 | 577.30 | -1.52% | 220,906 |
| 2025-12-04 | 582.59 | 594.27 | 573.00 | 586.21 | +1.09% | 219,569 |
| 2025-12-03 | 579.67 | 592.88 | 570.50 | 579.89 | +1.18% | 264,717 |
| 2025-12-02 | 579.90 | 598.77 | 569.04 | 573.15 | -1.09% | 290,938 |
| 2025-12-01 | 593.82 | 594.03 | 577.59 | 579.45 | -2.94% | 298,100 |
| 2025-11-28 | 600.00 | 605.00 | 590.34 | 596.98 | -0.67% | 116,258 |
| 2025-11-26 | 592.04 | 604.81 | 585.09 | 601.03 | +1.52% | 254,376 |
| 2025-11-25 | 588.27 | 594.46 | 566.99 | 592.04 | +0.70% | 359,795 |
| 2025-11-24 | 547.96 | 594.99 | 545.00 | 587.92 | +7.29% | 762,692 |
| 2025-11-21 | 542.85 | 565.15 | 535.00 | 547.96 | +1.08% | 567,226 |
| 2025-11-20 | 562.71 | 571.16 | 540.01 | 542.12 | -2.43% | 270,698 |
| 2025-11-19 | 554.39 | 570.24 | 553.24 | 555.60 | -0.61% | 237,464 |
| 2025-11-18 | 545.38 | 577.90 | 545.38 | 558.99 | +1.01% | 353,058 |
| 2025-11-17 | 525.00 | 555.12 | 520.45 | 553.42 | +4.57% | 471,000 |
| 2025-11-14 | 509.50 | 534.95 | 505.00 | 529.21 | +2.77% | 263,414 |
| 2025-11-13 | 527.37 | 531.00 | 513.82 | 514.93 | -2.65% | 296,051 |
| 2025-11-12 | 536.39 | 542.19 | 520.00 | 528.94 | -2.32% | 452,769 |
| 2025-11-11 | 491.39 | 544.25 | 491.39 | 541.50 | +9.20% | 508,376 |
| 2025-11-10 | 498.00 | 505.05 | 486.04 | 495.88 | +1.35% | 324,312 |
| 2025-11-07 | 488.03 | 494.55 | 476.61 | 489.26 | +0.14% | 294,188 |
| 2025-11-06 | 471.22 | 491.91 | 471.22 | 488.58 | +2.67% | 397,829 |
| 2025-11-05 | 450.90 | 496.98 | 446.20 | 475.87 | +7.02% | 778,259 |
| 2025-11-04 | 406.22 | 469.95 | 405.00 | 444.64 | +7.83% | 1,249,060 |
| 2025-11-03 | 421.64 | 430.50 | 399.00 | 412.35 | -1.56% | 623,324 |
| 2025-10-31 | 428.50 | 433.12 | 410.50 | 418.90 | -2.02% | 385,618 |
| 2025-10-30 | 423.74 | 434.98 | 420.50 | 427.52 | +1.40% | 288,407 |
| 2025-10-29 | 427.07 | 434.48 | 393.61 | 421.60 | -1.77% | 668,131 |
| 2025-10-28 | 430.14 | 435.00 | 426.65 | 429.18 | -1.51% | 279,302 |
| 2025-10-27 | 423.61 | 436.84 | 423.61 | 435.78 | +3.39% | 261,762 |
| 2025-10-24 | 426.63 | 429.98 | 417.35 | 421.50 | -0.56% | 163,786 |
| 2025-10-23 | 415.96 | 424.92 | 415.00 | 423.87 | +1.90% | 232,494 |
| 2025-10-22 | 426.57 | 430.25 | 413.82 | 415.95 | -3.27% | 287,981 |
| 2025-10-21 | 435.86 | 445.06 | 427.06 | 430.00 | -2.27% | 249,800 |
| 2025-10-20 | 442.97 | 442.97 | 418.56 | 439.97 | +0.24% | 278,980 |
| 2025-10-17 | 434.95 | 440.17 | 427.52 | 438.90 | -0.73% | 202,060 |
| 2025-10-16 | 433.45 | 449.02 | 433.45 | 442.13 | +2.00% | 272,416 |
| 2025-10-15 | 444.33 | 451.41 | 425.02 | 433.45 | -0.84% | 262,987 |
| 2025-10-14 | 426.56 | 439.45 | 420.02 | 437.10 | +2.19% | 241,692 |
| 2025-10-13 | 427.07 | 430.75 | 420.00 | 427.73 | -0.44% | 280,778 |
| 2025-10-10 | 428.71 | 445.00 | 416.29 | 429.60 | +0.30% | 419,302 |
| 2025-10-09 | 433.96 | 443.60 | 425.60 | 428.30 | -1.98% | 299,459 |
| 2025-10-08 | 444.09 | 444.09 | 435.21 | 436.95 | +0.15% | 178,474 |
| 2025-10-07 | 441.12 | 444.14 | 433.00 | 436.28 | -1.36% | 240,958 |
| 2025-10-06 | 446.25 | 449.33 | 435.70 | 442.31 | -0.16% | 257,877 |
| 2025-10-03 | 446.23 | 453.58 | 442.74 | 443.01 | -1.47% | 219,954 |
| 2025-10-02 | 447.93 | 462.88 | 446.63 | 449.64 | +0.11% | 261,049 |
| 2025-10-01 | 450.65 | 463.63 | 448.99 | 449.14 | -2.08% | 267,217 |
| 2025-09-30 | 442.41 | 460.22 | 438.98 | 458.66 | +3.51% | 465,910 |
| 2025-09-29 | 427.85 | 448.69 | 417.70 | 443.10 | +4.45% | 327,876 |
| 2025-09-26 | 425.70 | 428.25 | 419.41 | 424.23 | +0.29% | 375,924 |
| 2025-09-25 | 424.82 | 429.13 | 421.06 | 422.99 | -0.90% | 185,663 |
| 2025-09-24 | 445.92 | 448.79 | 425.80 | 426.84 | -3.72% | 259,157 |
| 2025-09-23 | 441.56 | 452.00 | 439.97 | 443.33 | +0.74% | 260,747 |
| 2025-09-22 | 436.16 | 444.32 | 434.00 | 440.07 | +0.03% | 224,094 |
| 2025-09-19 | 442.06 | 447.57 | 435.40 | 439.93 | -0.19% | 689,967 |
| 2025-09-18 | 422.07 | 444.27 | 422.07 | 440.75 | +5.59% | 475,049 |
| 2025-09-17 | 426.65 | 431.50 | 415.53 | 417.43 | -2.25% | 286,268 |
| 2025-09-16 | 425.41 | 428.28 | 422.92 | 427.05 | +0.34% | 243,489 |
| 2025-09-15 | 428.11 | 428.48 | 418.36 | 425.60 | -1.53% | 265,385 |
| 2025-09-12 | 439.99 | 440.90 | 426.17 | 432.22 | -1.65% | 190,643 |
| 2025-09-11 | 429.78 | 439.45 | 425.00 | 439.45 | +2.17% | 224,028 |
| 2025-09-10 | 448.05 | 450.23 | 429.62 | 430.11 | -4.15% | 281,691 |
| 2025-09-09 | 450.31 | 450.70 | 441.20 | 448.73 | -1.12% | 324,301 |
| 2025-09-08 | 435.20 | 457.16 | 432.99 | 453.80 | +4.83% | 653,052 |
| 2025-09-05 | 435.99 | 436.59 | 428.00 | 432.89 | +0.39% | 281,201 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+44.78%). Pire mois : Mai (-9.60%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Madrigal Pharmaceuticals Inc (MDGL) ?
546.93 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MDGL ?
Plus haut à 615.00 et plus bas à 393.61 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Madrigal Pharmaceuticals Inc ?
Historiquement, le mois le plus fort de MDGL a été Nov (moyenne +44.78%) et le plus faible Mai (moyenne -9.60%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.