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)

487.01 -7.68 (-1.55%)
Streaming Delayed Price Updated: 9:39 AM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 582.02 598.79 580.00 593.87 281,990 +11.53(+1.98%)
Dec 31, 2025 583.21 592.72 581.52 582.34 155,808 -1.39(-0.24%)
Dec 30, 2025 588.39 590.00 578.00 583.73 139,212 -5.74(-0.97%)
Dec 29, 2025 598.00 599.98 587.02 589.47 293,652 -9.44(-1.58%)
Dec 26, 2025 608.34 608.34 597.70 598.91 97,810 -3.91(-0.65%)
Dec 24, 2025 601.36 615.00 601.36 602.82 103,016 -0.08(-0.01%)
Dec 23, 2025 597.61 609.80 593.00 602.90 214,053 +0.07(+0.01%)
Dec 22, 2025 585.21 609.98 585.21 602.83 329,476 +11.81(+2.00%)
Dec 19, 2025 552.42 593.59 551.38 591.02 967,683 +46.61(+8.56%)
Dec 18, 2025 546.00 555.50 535.33 544.41 348,433 -1.78(-0.33%)
Dec 17, 2025 551.90 561.00 544.85 546.19 240,495 -8.38(-1.51%)
Dec 16, 2025 554.78 560.00 544.24 554.57 270,659 -5.98(-1.07%)
Dec 15, 2025 571.84 573.67 552.75 560.55 245,721 -10.89(-1.91%)
Dec 12, 2025 570.11 577.21 561.05 571.44 177,492 +0.11(+0.02%)
Dec 11, 2025 559.13 589.67 554.00 571.33 292,477 +18.86(+3.41%)
Dec 10, 2025 552.97 555.39 546.20 552.47 315,956 -1.45(-0.26%)
Dec 09, 2025 565.80 569.83 550.70 553.92 287,947 -14.65(-2.58%)
Dec 08, 2025 576.90 576.97 561.20 568.57 332,239 -8.73(-1.51%)
Dec 05, 2025 585.39 593.00 573.00 577.30 220,908 -8.91(-1.52%)
Dec 04, 2025 582.59 594.27 573.00 586.21 219,564 +6.32(+1.09%)
Dec 03, 2025 579.67 592.88 570.50 579.89 264,599 +6.74(+1.18%)
Dec 02, 2025 579.90 598.77 569.04 573.15 290,930 -6.65(-1.15%)
Dec 01, 2025 593.82 594.03 577.59 579.80 298,163 -17.18(-2.88%)
Nov 28, 2025 600.00 605.00 590.34 596.98 116,259 -4.05(-0.67%)
Nov 26, 2025 592.04 604.81 585.09 601.03 254,378 +8.99(+1.52%)
Nov 25, 2025 588.27 594.46 566.99 592.04 359,790 +4.12(+0.70%)
Nov 24, 2025 547.96 594.99 545.00 587.92 761,520 +39.96(+7.29%)
Nov 21, 2025 542.85 565.15 535.00 547.96 567,227 +5.84(+1.08%)
Nov 20, 2025 562.71 571.16 540.01 542.12 270,664 -13.48(-2.43%)
Nov 19, 2025 554.39 570.24 553.24 555.60 237,463 -3.39(-0.61%)
Nov 18, 2025 545.38 577.90 545.38 558.99 353,064 +5.57(+1.01%)
Nov 17, 2025 525.00 555.12 520.45 553.42 470,934 +24.21(+4.57%)
Nov 14, 2025 509.50 534.95 505.00 529.21 263,415 +14.28(+2.77%)
Nov 13, 2025 527.37 531.00 513.82 514.93 295,930 -14.01(-2.65%)
Nov 12, 2025 536.39 542.19 520.00 528.94 452,767 -12.56(-2.32%)
Nov 11, 2025 491.39 544.25 491.39 541.50 508,336 +45.62(+9.20%)
Nov 10, 2025 498.00 505.05 486.04 495.88 324,311 +6.62(+1.35%)
Nov 07, 2025 488.03 494.55 476.61 489.26 294,189 +0.68(+0.14%)
Nov 06, 2025 471.22 491.91 471.22 488.58 397,815 +12.71(+2.67%)
Nov 05, 2025 450.90 496.98 446.20 475.87 778,213 +31.23(+7.02%)
Nov 04, 2025 406.22 469.95 405.00 444.64 1,249,044 +32.29(+7.83%)
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.