ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Madrigal Pharmaceuticals, Inc. - Common Stock (NQ:MDGL)

441.16 -13.06 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 454.81 466.90 438.87 441.16 574,227 -13.06(-2.88%)
Mar 19, 2026 442.64 460.00 439.68 454.22 281,945 +12.22(+2.76%)
Mar 18, 2026 440.00 446.18 427.76 442.00 315,015 -1.18(-0.27%)
Mar 17, 2026 440.02 452.20 440.02 443.18 194,156 +2.35(+0.53%)
Mar 16, 2026 446.84 455.00 440.00 440.83 360,238 -4.00(-0.90%)
Mar 13, 2026 440.64 448.07 434.30 444.83 220,755 +6.10(+1.39%)
Mar 12, 2026 427.27 441.37 421.55 438.73 288,029 +7.20(+1.67%)
Mar 11, 2026 427.95 438.00 426.04 431.53 281,264 -1.25(-0.29%)
Mar 10, 2026 433.04 443.42 430.21 432.78 254,463 -0.42(-0.10%)
Mar 09, 2026 429.42 438.84 418.72 433.20 288,835 +0.37(+0.09%)
Mar 06, 2026 431.65 439.43 421.88 432.83 476,025 -6.51(-1.48%)
Mar 05, 2026 434.50 444.43 426.96 439.34 275,373 +4.54(+1.04%)
Mar 04, 2026 429.86 443.61 423.98 434.80 265,111 +8.95(+2.10%)
Mar 03, 2026 428.69 433.56 416.21 425.85 287,866 -9.77(-2.24%)
Mar 02, 2026 430.23 438.73 421.45 435.62 217,954 +3.62(+0.84%)
Feb 27, 2026 441.33 442.50 430.01 432.00 407,556 -13.85(-3.11%)
Feb 26, 2026 437.20 448.13 430.00 445.85 337,898 +10.84(+2.49%)
Feb 25, 2026 440.00 447.00 434.67 435.01 656,090 -4.99(-1.13%)
Feb 24, 2026 437.92 452.30 431.14 440.00 311,874 +2.21(+0.50%)
Feb 23, 2026 424.20 440.99 424.20 437.79 540,191 +2.78(+0.64%)
Feb 20, 2026 435.01 448.15 424.49 435.01 468,970 -1.86(-0.43%)
Feb 19, 2026 452.02 461.98 427.78 436.87 1,227,952 -54.62(-11.11%)
Feb 18, 2026 486.71 498.10 480.00 491.49 316,679 +4.17(+0.86%)
Feb 17, 2026 462.37 495.00 462.04 487.32 403,062 +22.61(+4.87%)
Feb 13, 2026 474.31 482.99 458.07 464.71 245,801 -9.08(-1.92%)
Feb 12, 2026 483.90 484.25 468.08 473.79 256,434 -7.21(-1.50%)
Feb 11, 2026 483.03 483.03 463.53 481.00 298,177 +2.17(+0.45%)
Feb 10, 2026 488.30 499.55 475.34 478.83 432,158 -9.43(-1.93%)
Feb 09, 2026 477.60 490.50 471.39 488.26 397,913 +10.66(+2.23%)
Feb 06, 2026 475.69 482.88 465.20 477.60 338,615 +14.18(+3.06%)
Feb 05, 2026 478.90 486.88 458.00 463.42 382,773 -15.19(-3.17%)
Feb 04, 2026 478.75 482.06 472.52 478.61 350,267 -3.84(-0.80%)
Feb 03, 2026 486.17 491.29 467.86 482.45 339,931 -7.28(-1.49%)
Feb 02, 2026 483.11 497.73 481.02 489.73 256,922 +0.42(+0.09%)
Jan 30, 2026 489.75 497.54 480.02 489.31 668,553 -5.38(-1.09%)
Jan 29, 2026 497.38 500.14 485.96 494.69 264,605 -1.85(-0.37%)
Jan 28, 2026 504.36 506.39 492.00 496.54 180,945 -3.85(-0.77%)
Jan 27, 2026 495.03 501.68 487.88 500.39 244,434 +1.22(+0.24%)
Jan 26, 2026 476.71 502.36 474.86 499.17 336,497 +18.72(+3.90%)
Jan 23, 2026 497.32 499.00 465.98 480.45 434,832 -17.59(-3.53%)
Jan 22, 2026 496.97 504.00 492.01 498.04 231,521 +1.07(+0.22%)
Jan 21, 2026 498.30 505.00 492.69 496.97 313,300 -7.98(-1.58%)
Jan 20, 2026 491.94 506.61 483.55 504.95 222,765 +3.27(+0.65%)
Jan 16, 2026 495.75 511.94 492.50 501.68 276,249 +5.80(+1.17%)
Jan 15, 2026 503.65 510.50 495.36 495.88 217,632 -9.35(-1.85%)
Jan 14, 2026 492.60 508.76 487.19 505.23 346,640 +11.33(+2.29%)
Jan 13, 2026 511.57 514.36 493.19 493.90 430,290 -16.63(-3.26%)
Jan 12, 2026 513.87 517.71 504.49 510.53 297,333 -3.53(-0.69%)
Jan 09, 2026 554.99 555.10 511.03 514.06 703,254 -42.16(-7.58%)
Jan 08, 2026 559.91 568.00 547.80 556.22 269,543 -4.91(-0.88%)
Jan 07, 2026 560.87 589.98 558.29 561.13 402,085 +3.12(+0.56%)
Jan 06, 2026 575.02 578.50 532.45 558.01 732,344 -30.39(-5.16%)
Jan 05, 2026 592.21 592.99 572.52 588.40 341,504 -5.47(-0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.