Madrigal Pharmaceuticals, Inc.
MDGLNASDAQHealthcare● Active
$470.50
$-16.48(-3.38%)
Market Cap$10.8B
P/E Ratio—
52W High$615
52W Low$271.96
Madrigal Pharmaceuticals, Inc.（MDGL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mdgl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$615.00
Dec 24, 2025
-23.4% from here
5-Year Low5Y
$52.33
Jan 28, 2022
+800.7% from low
IPO Priceadj.
$318.15
Feb 6, 2007
+48.1% since IPO
1 Year Ago
$280.24
Jun 9, 2025
+68.2% in 1Y
5 Years Ago
$105.67
Jun 8, 2021
+346.0% in 5Y
10 Years Ago
$12.95
Jun 8, 2016
+3.5K% in 10Y
Historical Price Data · MDGL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $487.54 | $490.00 | $470.26 | $471.59 | $471.59 | 89K | -3.27% |
| Jun 5, 2026 | $494.49 | $495.18 | $481.62 | $486.98 | $486.98 | 187K | -1.52% |
| Jun 4, 2026 | $495.32 | $497.83 | $486.17 | $492.83 | $492.83 | 219K | -0.50% |
| Jun 3, 2026 | $450.61 | $490.12 | $445.20 | $488.15 | $488.15 | 265K | +8.33% |
| Jun 2, 2026 | $475.80 | $476.96 | $451.74 | $452.86 | $452.86 | 427K | -4.82% |
| Jun 1, 2026 | $495.74 | $496.07 | $479.00 | $481.23 | $481.23 | 234K | -2.93% |
| May 29, 2026 | $514.57 | $520.30 | $496.63 | $497.27 | $497.27 | 436K | -3.36% |
| May 28, 2026 | $523.96 | $529.86 | $513.07 | $515.96 | $515.96 | 237K | -1.53% |
| May 27, 2026 | $524.30 | $535.76 | $521.16 | $527.67 | $527.67 | 144K | +0.64% |
| May 26, 2026 | $516.48 | $529.00 | $508.01 | $524.28 | $524.28 | 331K | +1.51% |
| May 22, 2026 | $513.00 | $520.89 | $507.06 | $517.26 | $517.26 | 161K | +0.83% |
| May 21, 2026 | $510.96 | $519.99 | $503.26 | $513.59 | $513.59 | 211K | +0.51% |
| May 20, 2026 | $518.72 | $523.16 | $499.34 | $513.47 | $513.47 | 361K | -1.01% |
| May 19, 2026 | $520.00 | $528.99 | $508.86 | $511.82 | $511.82 | 259K | -1.57% |
| May 18, 2026 | $522.19 | $523.85 | $501.02 | $522.23 | $522.23 | 326K | +0.01% |
| May 15, 2026 | $540.56 | $543.78 | $522.40 | $523.69 | $523.69 | 223K | -3.12% |
| May 14, 2026 | $522.34 | $547.24 | $518.32 | $539.89 | $539.89 | 344K | +3.36% |
| May 13, 2026 | $510.44 | $523.57 | $506.03 | $518.87 | $518.87 | 375K | +1.65% |
| May 12, 2026 | $494.06 | $511.11 | $490.13 | $510.26 | $510.26 | 235K | +3.28% |
| May 11, 2026 | $511.32 | $513.36 | $493.57 | $497.03 | $497.03 | 308K | -2.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MDGL
Jan 1 → Dec 31 · 6 years2026-19.0%$582.02 → $471.59
-19.0%
2025+87.4%$310.71 → $582.34
+87.4%
2024+34.4%$229.65 → $308.57
+34.4%
2023-21.6%$294.98 → $231.38
-21.6%
2022+238.1%$85.85 → $290.25
+238.1%
2021-20.4%$106.42 → $84.74
-20.4%
Best Year2022 · +238.1%
Worst Year2023 · -21.6%
Positive Years3 / 6
Avg Annual Return+49.8%
6Y Total Return+343.1%
6Y CAGR~+28.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in MDGL?
If you invested $1,000 in MDGL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$36,395
Total Return+3539.5%
CAGR~+43.3% / yr
Profit+$35,395
Based on Jun 8, 2016 · $12.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Madrigal Pharmaceuticals, Inc.（MDGL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $471.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MDGL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MDGL 历史股价FMP 日线复权 OHLCV