Madrigal Pharmaceuticals, Inc. (MDGL) stock
MDGLNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 5/3085% above fair value
$430.36−1.34 (-0.31%)
Close on Oct 30, 2026Market cap $9.94BP/E –Yield –
Price history
Madrigal Pharmaceuticals share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$430.36
-0.31% on the day
52-week range
$399.00 – $615.00
-30.0% from the high
Change over 52 weeks
+0.7%
From $427.52 on Oct 30, 2025
Average volume
321,713
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $431.55 | $437.80 | $425.00 | $430.36 | -0.31% | 251,657 |
| Oct 29, 2026 | $434.45 | $445.66 | $427.45 | $431.70 | +0.16% | 268,025 |
| Oct 28, 2026 | $431.01 | $437.18 | $425.30 | $431.00 | -2.12% | 297,529 |
| Oct 27, 2026 | $435.79 | $444.83 | $433.89 | $440.33 | +0.59% | 209,579 |
| Oct 26, 2026 | $435.66 | $443.60 | $432.12 | $437.74 | +0.81% | 275,872 |
| Oct 23, 2026 | $453.55 | $453.55 | $433.31 | $434.24 | -4.21% | 234,852 |
| Oct 22, 2026 | $458.11 | $462.50 | $452.08 | $453.34 | -1.01% | 212,688 |
| Oct 21, 2026 | $467.90 | $481.87 | $456.65 | $457.96 | -2.05% | 338,293 |
| Oct 20, 2026 | $449.80 | $470.30 | $448.52 | $467.54 | +4.57% | 407,976 |
| Oct 19, 2026 | $450.64 | $454.50 | $443.48 | $447.09 | -0.59% | 263,792 |
| Oct 16, 2026 | $459.57 | $462.62 | $446.61 | $449.74 | -2.19% | 364,540 |
| Oct 15, 2026 | $464.78 | $468.72 | $456.22 | $459.81 | -0.04% | 266,191 |
| Oct 14, 2026 | $455.52 | $471.50 | $452.29 | $460.01 | +1.75% | 326,944 |
| Oct 13, 2026 | $467.27 | $468.65 | $448.77 | $452.12 | -3.22% | 315,930 |
| Oct 12, 2026 | $471.75 | $478.85 | $460.22 | $467.16 | -0.97% | 469,270 |
| Oct 9, 2026 | $477.48 | $483.64 | $470.53 | $471.75 | -1.08% | 312,998 |
| Oct 8, 2026 | $486.37 | $492.33 | $466.06 | $476.91 | -2.22% | 374,368 |
| Oct 7, 2026 | $492.69 | $502.34 | $486.77 | $487.72 | -1.76% | 256,248 |
| Oct 6, 2026 | $497.08 | $504.06 | $478.71 | $496.45 | +0.57% | 330,281 |
| Oct 5, 2026 | $501.89 | $505.00 | $491.25 | $493.62 | -1.16% | 246,484 |
| Oct 2, 2026 | $505.00 | $505.00 | $491.05 | $499.40 | -0.06% | 289,233 |
| Oct 1, 2026 | $502.28 | $510.00 | $497.73 | $499.71 | -0.84% | 204,563 |
| Sep 30, 2026 | $513.10 | $515.00 | $501.81 | $503.96 | -1.08% | 262,462 |
| Sep 29, 2026 | $513.73 | $518.67 | $505.32 | $509.44 | -1.47% | 214,357 |
| Sep 28, 2026 | $515.10 | $525.00 | $502.68 | $517.04 | +0.09% | 333,656 |
| Sep 25, 2026 | $513.75 | $523.96 | $511.31 | $516.56 | +0.65% | 153,394 |
| Sep 24, 2026 | $513.65 | $521.77 | $510.57 | $513.21 | +0.04% | 219,343 |
| Sep 23, 2026 | $523.00 | $526.00 | $502.63 | $513.02 | -1.12% | 315,951 |
| Sep 22, 2026 | $525.77 | $528.42 | $516.62 | $518.83 | -0.60% | 266,074 |
| Sep 21, 2026 | $536.04 | $536.04 | $515.98 | $521.96 | -1.80% | 186,148 |
| Sep 18, 2026 | $535.08 | $537.73 | $526.65 | $531.52 | -0.54% | 330,617 |
| Sep 17, 2026 | $534.69 | $539.29 | $526.26 | $534.40 | +1.00% | 153,313 |
| Sep 16, 2026 | $523.00 | $529.93 | $517.45 | $529.09 | +1.11% | 298,474 |
| Sep 15, 2026 | $539.25 | $539.71 | $513.36 | $523.26 | -3.11% | 259,412 |
| Sep 14, 2026 | $540.00 | $541.35 | $527.97 | $540.06 | +1.04% | 156,535 |
| Sep 11, 2026 | $536.02 | $546.56 | $531.37 | $534.49 | +0.26% | 187,643 |
| Sep 10, 2026 | $543.12 | $543.12 | $519.10 | $533.12 | -2.48% | 225,766 |
| Sep 9, 2026 | $529.50 | $549.97 | $526.88 | $546.66 | +2.34% | 281,255 |
| Sep 8, 2026 | $534.17 | $540.00 | $526.67 | $534.16 | -1.28% | 199,463 |
| Sep 4, 2026 | $536.82 | $547.92 | $535.60 | $541.08 | -0.28% | 177,171 |
| Sep 3, 2026 | $548.83 | $552.08 | $540.44 | $542.61 | -0.79% | 143,455 |
| Sep 2, 2026 | $543.54 | $551.45 | $537.10 | $546.93 | +1.53% | 202,818 |
| Sep 1, 2026 | $540.03 | $548.60 | $532.66 | $538.71 | -0.24% | 165,754 |
| Aug 31, 2026 | $530.60 | $542.05 | $523.29 | $540.03 | +1.17% | 134,578 |
| Aug 28, 2026 | $539.38 | $542.16 | $528.29 | $533.76 | -1.83% | 268,664 |
| Aug 27, 2026 | $538.46 | $545.82 | $532.30 | $543.69 | +0.89% | 221,853 |
| Aug 26, 2026 | $510.14 | $550.33 | $507.48 | $538.88 | +5.22% | 345,540 |
| Aug 25, 2026 | $515.95 | $523.35 | $506.29 | $512.16 | +0.04% | 189,200 |
| Aug 24, 2026 | $515.89 | $517.00 | $507.18 | $511.97 | -0.92% | 145,523 |
| Aug 21, 2026 | $520.09 | $530.67 | $514.91 | $516.74 | -0.45% | 179,832 |
| Aug 20, 2026 | $537.01 | $539.73 | $518.65 | $519.09 | -3.90% | 264,483 |
| Aug 19, 2026 | $528.99 | $542.78 | $527.46 | $540.16 | +3.01% | 221,134 |
| Aug 18, 2026 | $524.50 | $533.68 | $514.57 | $524.37 | -0.10% | 356,197 |
| Aug 17, 2026 | $509.16 | $527.22 | $506.85 | $524.87 | +3.41% | 307,441 |
| Aug 14, 2026 | $504.34 | $509.89 | $494.90 | $507.56 | +0.04% | 234,655 |
| Aug 13, 2026 | $539.73 | $540.00 | $506.02 | $507.37 | -5.38% | 277,891 |
| Aug 12, 2026 | $536.00 | $544.49 | $527.59 | $536.20 | +0.17% | 285,551 |
| Aug 11, 2026 | $516.97 | $535.57 | $512.79 | $535.27 | +3.87% | 415,197 |
| Aug 10, 2026 | $502.92 | $517.48 | $501.21 | $515.34 | +1.04% | 283,738 |
| Aug 7, 2026 | $511.97 | $517.32 | $502.79 | $510.04 | -0.06% | 347,529 |
| Aug 6, 2026 | $513.28 | $524.45 | $509.00 | $510.36 | -0.73% | 296,763 |
| Aug 5, 2026 | $510.88 | $517.00 | $503.65 | $514.12 | +1.29% | 349,534 |
| Aug 4, 2026 | $492.73 | $513.76 | $489.23 | $507.56 | +5.30% | 442,367 |
| Aug 3, 2026 | $462.15 | $485.95 | $461.25 | $482.00 | +3.14% | 463,916 |
| Jul 31, 2026 | $490.00 | $490.23 | $460.11 | $467.32 | -5.23% | 795,264 |
| Jul 30, 2026 | $505.55 | $510.55 | $447.01 | $493.11 | -9.83% | 1,487,716 |
| Jul 29, 2026 | $541.59 | $550.89 | $536.00 | $546.88 | +1.50% | 356,878 |
| Jul 28, 2026 | $551.50 | $561.15 | $532.96 | $538.80 | -2.26% | 218,771 |
| Jul 27, 2026 | $555.00 | $566.18 | $548.68 | $551.25 | +1.24% | 268,615 |
| Jul 24, 2026 | $544.37 | $547.91 | $537.00 | $544.51 | +0.21% | 147,390 |
| Jul 23, 2026 | $537.65 | $549.04 | $526.61 | $543.35 | +1.06% | 160,514 |
| Jul 22, 2026 | $546.78 | $552.73 | $536.42 | $537.65 | -1.67% | 310,899 |
| Jul 21, 2026 | $534.50 | $548.53 | $534.50 | $546.79 | +2.07% | 222,279 |
| Jul 20, 2026 | $555.00 | $555.05 | $533.00 | $535.69 | -3.21% | 223,809 |
| Jul 17, 2026 | $538.85 | $560.09 | $536.01 | $553.48 | +1.46% | 528,309 |
| Jul 16, 2026 | $549.62 | $553.55 | $532.64 | $545.53 | -0.86% | 238,337 |
| Jul 15, 2026 | $536.05 | $555.70 | $529.63 | $550.25 | +2.49% | 264,309 |
| Jul 14, 2026 | $526.26 | $539.45 | $522.70 | $536.86 | +1.10% | 241,715 |
| Jul 13, 2026 | $534.05 | $539.15 | $526.14 | $531.00 | -1.06% | 287,887 |
| Jul 10, 2026 | $564.94 | $564.94 | $529.50 | $536.70 | -4.16% | 294,015 |
| Jul 9, 2026 | $564.87 | $569.44 | $548.36 | $560.01 | -0.95% | 379,035 |
| Jul 8, 2026 | $542.43 | $566.68 | $540.87 | $565.40 | +3.67% | 468,252 |
| Jul 7, 2026 | $534.96 | $554.01 | $529.80 | $545.36 | +3.00% | 318,420 |
| Jul 6, 2026 | $523.68 | $537.24 | $522.06 | $529.48 | +0.26% | 230,982 |
| Jul 2, 2026 | $512.34 | $529.73 | $507.60 | $528.10 | +2.67% | 221,894 |
| Jul 1, 2026 | $539.67 | $542.97 | $512.74 | $514.39 | -4.20% | 303,751 |
| Jun 30, 2026 | $526.32 | $545.87 | $520.60 | $536.95 | +1.83% | 393,459 |
| Jun 29, 2026 | $520.34 | $531.99 | $506.00 | $527.28 | +2.85% | 446,960 |
| Jun 26, 2026 | $517.66 | $532.33 | $505.63 | $512.65 | -0.22% | 2,500,271 |
| Jun 25, 2026 | $507.06 | $520.86 | $505.05 | $513.79 | +0.79% | 362,445 |
| Jun 24, 2026 | $516.83 | $527.71 | $509.07 | $509.76 | -0.71% | 399,805 |
| Jun 23, 2026 | $513.36 | $522.00 | $507.57 | $513.43 | +0.11% | 266,383 |
| Jun 22, 2026 | $513.23 | $517.54 | $500.80 | $512.88 | +1.41% | 281,844 |
| Jun 18, 2026 | $500.38 | $511.28 | $485.56 | $505.75 | +1.18% | 486,993 |
| Jun 17, 2026 | $499.65 | $509.04 | $493.05 | $499.86 | -0.27% | 273,215 |
| Jun 16, 2026 | $505.34 | $507.75 | $493.00 | $501.19 | +0.29% | 319,890 |
| Jun 15, 2026 | $479.98 | $500.71 | $474.52 | $499.76 | +3.95% | 284,647 |
| Jun 12, 2026 | $474.28 | $486.10 | $469.08 | $480.77 | +1.37% | 207,461 |
| Jun 11, 2026 | $467.50 | $478.78 | $460.89 | $474.28 | +0.63% | 278,769 |
| Jun 10, 2026 | $477.93 | $485.55 | $471.32 | $471.32 | -1.17% | 287,530 |
| Jun 9, 2026 | $474.52 | $480.50 | $470.83 | $476.89 | +2.06% | 285,812 |
| Jun 8, 2026 | $486.80 | $490.00 | $465.00 | $467.28 | -4.05% | 262,728 |
| Jun 5, 2026 | $494.49 | $495.18 | $481.62 | $486.98 | -1.19% | 187,088 |
| Jun 4, 2026 | $495.32 | $497.83 | $486.17 | $492.83 | +0.96% | 219,096 |
| Jun 3, 2026 | $450.61 | $490.12 | $445.20 | $488.15 | +7.79% | 264,459 |
| Jun 2, 2026 | $475.80 | $476.96 | $451.74 | $452.86 | -5.90% | 427,211 |
| Jun 1, 2026 | $495.74 | $496.07 | $479.00 | $481.23 | -3.23% | 234,030 |
| May 29, 2026 | $514.57 | $520.31 | $496.63 | $497.27 | -3.62% | 436,007 |
| May 28, 2026 | $523.96 | $529.86 | $513.07 | $515.96 | -2.22% | 236,999 |
| May 27, 2026 | $524.30 | $535.76 | $521.16 | $527.67 | +0.65% | 144,103 |
| May 26, 2026 | $516.48 | $529.00 | $508.01 | $524.28 | +1.36% | 330,935 |
| May 22, 2026 | $513.00 | $520.89 | $507.06 | $517.26 | +0.71% | 160,813 |
| May 21, 2026 | $510.96 | $519.99 | $503.26 | $513.59 | +0.02% | 210,723 |
| May 20, 2026 | $518.72 | $523.16 | $499.34 | $513.47 | +0.32% | 361,114 |
| May 19, 2026 | $520.00 | $528.99 | $508.86 | $511.82 | -1.99% | 258,878 |
| May 18, 2026 | $522.19 | $523.85 | $501.02 | $522.23 | -0.28% | 325,810 |
| May 15, 2026 | $540.56 | $543.78 | $522.40 | $523.69 | -3.00% | 222,473 |
| May 14, 2026 | $522.34 | $547.24 | $518.32 | $539.89 | +4.05% | 343,567 |
| May 13, 2026 | $510.44 | $523.57 | $506.03 | $518.87 | +1.69% | 374,901 |
| May 12, 2026 | $494.06 | $511.11 | $490.13 | $510.26 | +2.66% | 235,034 |
| May 11, 2026 | $511.32 | $513.36 | $493.57 | $497.03 | -2.55% | 307,741 |
| May 8, 2026 | $535.00 | $541.57 | $510.00 | $510.04 | -4.64% | 379,309 |
| May 7, 2026 | $534.10 | $542.00 | $512.28 | $534.86 | -0.90% | 384,498 |
| May 6, 2026 | $531.20 | $559.00 | $519.88 | $539.73 | +7.42% | 569,273 |
| May 5, 2026 | $518.22 | $522.01 | $497.23 | $502.47 | -3.12% | 331,161 |
| May 4, 2026 | $510.50 | $524.80 | $509.66 | $518.66 | +0.96% | 183,825 |
| May 1, 2026 | $518.11 | $520.78 | $504.01 | $513.72 | -0.71% | 196,655 |
| Apr 30, 2026 | $518.58 | $523.85 | $511.00 | $517.39 | -0.23% | 227,357 |
| Apr 29, 2026 | $512.60 | $519.05 | $501.59 | $518.58 | +0.37% | 153,842 |
| Apr 28, 2026 | $523.98 | $528.28 | $515.08 | $516.69 | -0.65% | 218,438 |
| Apr 27, 2026 | $510.88 | $524.31 | $508.52 | $520.09 | +1.50% | 216,076 |
| Apr 24, 2026 | $518.00 | $522.18 | $500.97 | $512.39 | -1.22% | 205,749 |
| Apr 23, 2026 | $529.14 | $535.29 | $516.49 | $518.74 | -1.97% | 330,189 |
| Apr 22, 2026 | $531.69 | $536.32 | $523.24 | $529.14 | +0.27% | 199,179 |
| Apr 21, 2026 | $526.49 | $534.39 | $516.44 | $527.69 | +0.11% | 209,266 |
| Apr 20, 2026 | $530.66 | $530.66 | $521.92 | $527.11 | -0.92% | 297,094 |
| Apr 17, 2026 | $529.94 | $536.86 | $522.81 | $532.02 | +1.38% | 345,698 |
| Apr 16, 2026 | $515.11 | $526.87 | $510.58 | $524.76 | +1.19% | 198,216 |
| Apr 15, 2026 | $529.81 | $529.81 | $510.70 | $518.58 | -1.22% | 226,354 |
| Apr 14, 2026 | $532.10 | $539.17 | $518.80 | $524.99 | -0.13% | 302,738 |
| Apr 13, 2026 | $524.28 | $534.52 | $523.26 | $525.67 | +1.17% | 363,796 |
| Apr 10, 2026 | $525.00 | $526.50 | $507.54 | $519.61 | -0.89% | 294,637 |
| Apr 9, 2026 | $516.96 | $525.99 | $510.64 | $524.30 | +0.88% | 268,890 |
| Apr 8, 2026 | $514.83 | $521.00 | $503.93 | $519.75 | +1.54% | 345,605 |
| Apr 7, 2026 | $527.96 | $530.59 | $504.70 | $511.89 | -4.12% | 347,710 |
| Apr 6, 2026 | $538.36 | $547.18 | $530.41 | $533.88 | -2.38% | 293,933 |
| Apr 2, 2026 | $531.19 | $547.98 | $522.49 | $546.89 | +3.22% | 345,032 |
| Apr 1, 2026 | $531.32 | $545.26 | $525.00 | $529.84 | +1.22% | 423,056 |
| Mar 31, 2026 | $514.64 | $538.80 | $510.40 | $523.47 | +3.59% | 505,872 |
| Mar 30, 2026 | $511.00 | $522.00 | $502.14 | $505.34 | -1.05% | 372,701 |
| Mar 27, 2026 | $515.70 | $523.34 | $498.03 | $510.68 | -1.56% | 487,193 |
| Mar 26, 2026 | $457.29 | $572.20 | $455.56 | $518.76 | +12.30% | 1,373,753 |
| Mar 25, 2026 | $448.79 | $471.72 | $448.49 | $461.93 | +3.80% | 303,515 |
| Mar 24, 2026 | $445.00 | $449.14 | $437.05 | $445.04 | -0.60% | 234,716 |
| Mar 23, 2026 | $447.96 | $454.98 | $442.40 | $447.72 | +1.49% | 222,397 |
| Mar 20, 2026 | $454.81 | $466.90 | $438.87 | $441.16 | -2.88% | 574,111 |
| Mar 19, 2026 | $442.64 | $460.00 | $439.68 | $454.22 | +2.76% | 281,945 |
| Mar 18, 2026 | $440.00 | $446.18 | $427.76 | $442.00 | -0.27% | 315,014 |
| Mar 17, 2026 | $440.02 | $452.20 | $440.02 | $443.18 | +0.53% | 194,155 |
| Mar 16, 2026 | $446.84 | $455.00 | $440.00 | $440.83 | -0.90% | 360,238 |
| Mar 13, 2026 | $440.64 | $448.07 | $434.30 | $444.83 | +1.39% | 220,755 |
| Mar 12, 2026 | $427.28 | $441.37 | $421.55 | $438.73 | +1.67% | 288,029 |
| Mar 11, 2026 | $427.95 | $438.00 | $426.04 | $431.53 | -0.29% | 281,270 |
| Mar 10, 2026 | $433.04 | $443.42 | $430.21 | $432.78 | -0.10% | 254,464 |
| Mar 9, 2026 | $429.42 | $438.84 | $418.72 | $433.20 | +0.09% | 288,858 |
| Mar 6, 2026 | $431.65 | $439.43 | $421.88 | $432.83 | -1.48% | 476,025 |
| Mar 5, 2026 | $434.50 | $444.43 | $426.97 | $439.34 | +1.04% | 275,373 |
| Mar 4, 2026 | $429.86 | $443.61 | $423.98 | $434.80 | +2.10% | 265,111 |
| Mar 3, 2026 | $428.69 | $433.56 | $416.21 | $425.85 | -2.24% | 287,865 |
| Mar 2, 2026 | $430.23 | $438.73 | $421.45 | $435.62 | +0.84% | 217,954 |
| Feb 27, 2026 | $441.33 | $442.50 | $430.01 | $432.00 | -3.11% | 407,556 |
| Feb 26, 2026 | $437.20 | $448.13 | $430.00 | $445.85 | +2.49% | 338,001 |
| Feb 25, 2026 | $440.00 | $447.01 | $434.67 | $435.01 | -1.13% | 474,570 |
| Feb 24, 2026 | $437.92 | $452.30 | $431.14 | $440.00 | +0.50% | 311,874 |
| Feb 23, 2026 | $424.20 | $440.99 | $424.20 | $437.79 | +0.64% | 540,192 |
| Feb 20, 2026 | $435.01 | $448.15 | $424.49 | $435.01 | -0.43% | 468,970 |
| Feb 19, 2026 | $452.02 | $461.98 | $427.78 | $436.87 | -11.11% | 1,228,060 |
| Feb 18, 2026 | $486.71 | $498.10 | $480.00 | $491.49 | +0.86% | 316,817 |
| Feb 17, 2026 | $462.37 | $495.00 | $462.04 | $487.32 | +4.87% | 403,068 |
| Feb 13, 2026 | $474.31 | $482.99 | $458.07 | $464.71 | -1.92% | 245,800 |
| Feb 12, 2026 | $483.90 | $484.25 | $468.08 | $473.79 | -1.50% | 256,434 |
| Feb 11, 2026 | $483.03 | $483.03 | $463.53 | $481.00 | +0.45% | 298,176 |
| Feb 10, 2026 | $488.30 | $499.55 | $475.34 | $478.83 | -1.93% | 432,160 |
| Feb 9, 2026 | $477.60 | $490.50 | $471.39 | $488.26 | +2.23% | 397,913 |
| Feb 6, 2026 | $475.69 | $482.88 | $465.20 | $477.60 | +3.06% | 338,615 |
| Feb 5, 2026 | $478.90 | $486.88 | $458.00 | $463.42 | -3.17% | 382,883 |
| Feb 4, 2026 | $478.75 | $482.06 | $472.52 | $478.61 | -0.80% | 350,267 |
| Feb 3, 2026 | $486.17 | $491.29 | $467.86 | $482.45 | -1.49% | 339,931 |
| Feb 2, 2026 | $483.11 | $497.73 | $481.02 | $489.73 | +0.09% | 256,922 |
| Jan 30, 2026 | $489.75 | $497.54 | $480.02 | $489.31 | -1.09% | 668,552 |
| Jan 29, 2026 | $497.38 | $500.15 | $485.96 | $494.69 | -0.37% | 264,611 |
| Jan 28, 2026 | $504.36 | $506.40 | $492.00 | $496.54 | -0.77% | 180,944 |
| Jan 27, 2026 | $495.03 | $501.68 | $487.88 | $500.39 | +0.24% | 244,436 |
| Jan 26, 2026 | $476.71 | $502.36 | $474.86 | $499.17 | +3.90% | 336,527 |
| Jan 23, 2026 | $497.32 | $499.00 | $465.98 | $480.45 | -3.53% | 434,832 |
| Jan 22, 2026 | $496.97 | $504.00 | $492.01 | $498.04 | +0.22% | 231,520 |
| Jan 21, 2026 | $498.30 | $505.00 | $492.69 | $496.97 | -1.58% | 313,300 |
| Jan 20, 2026 | $491.94 | $506.61 | $483.55 | $504.95 | +0.65% | 222,773 |
| Jan 16, 2026 | $495.75 | $511.94 | $492.50 | $501.68 | +1.17% | 276,248 |
| Jan 15, 2026 | $503.65 | $510.50 | $495.36 | $495.88 | -1.85% | 217,630 |
| Jan 14, 2026 | $492.60 | $508.76 | $487.19 | $505.23 | +2.29% | 346,659 |
| Jan 13, 2026 | $511.57 | $514.36 | $493.19 | $493.90 | -3.26% | 430,391 |
| Jan 12, 2026 | $513.87 | $517.71 | $504.49 | $510.53 | -0.69% | 297,359 |
| Jan 9, 2026 | $554.99 | $555.10 | $511.03 | $514.06 | -7.58% | 703,253 |
| Jan 8, 2026 | $559.91 | $568.00 | $547.80 | $556.22 | -0.88% | 264,487 |
| Jan 7, 2026 | $560.87 | $589.98 | $558.29 | $561.13 | +0.56% | 402,084 |
| Jan 6, 2026 | $575.02 | $578.50 | $532.45 | $558.01 | -5.16% | 732,348 |
| Jan 5, 2026 | $592.21 | $592.99 | $572.52 | $588.40 | -0.92% | 341,503 |
| Jan 2, 2026 | $582.02 | $598.79 | $580.00 | $593.87 | +1.98% | 281,989 |
| Dec 31, 2025 | $583.21 | $592.72 | $581.52 | $582.34 | -0.24% | 155,807 |
| Dec 30, 2025 | $588.39 | $590.00 | $578.00 | $583.73 | -0.97% | 139,211 |
| Dec 29, 2025 | $598.00 | $599.98 | $587.02 | $589.47 | -1.58% | 293,651 |
| Dec 26, 2025 | $608.34 | $608.34 | $597.70 | $598.91 | -0.65% | 97,809 |
| Dec 24, 2025 | $601.36 | $615.00 | $601.36 | $602.82 | +0.10% | 103,015 |
| Dec 23, 2025 | $597.61 | $609.80 | $593.00 | $602.21 | -0.10% | 214,052 |
| Dec 22, 2025 | $585.21 | $609.98 | $585.21 | $602.83 | +2.00% | 329,486 |
| Dec 19, 2025 | $552.42 | $593.59 | $551.38 | $591.02 | +8.56% | 967,681 |
| Dec 18, 2025 | $546.00 | $555.50 | $535.33 | $544.41 | -0.33% | 348,438 |
| Dec 17, 2025 | $551.90 | $561.00 | $544.85 | $546.19 | -1.51% | 239,776 |
| Dec 16, 2025 | $554.78 | $560.00 | $544.24 | $554.57 | -1.07% | 270,722 |
| Dec 15, 2025 | $571.84 | $573.67 | $552.75 | $560.55 | -1.91% | 245,801 |
| Dec 12, 2025 | $570.11 | $577.21 | $561.05 | $571.44 | +0.02% | 177,491 |
| Dec 11, 2025 | $559.13 | $589.67 | $554.00 | $571.33 | +3.41% | 292,477 |
| Dec 10, 2025 | $552.97 | $555.39 | $546.20 | $552.47 | -0.26% | 315,988 |
| Dec 9, 2025 | $565.80 | $569.83 | $550.70 | $553.92 | -2.58% | 287,945 |
| Dec 8, 2025 | $576.90 | $576.97 | $561.20 | $568.57 | -1.51% | 333,215 |
| Dec 5, 2025 | $585.39 | $593.00 | $573.00 | $577.30 | -1.52% | 220,906 |
| Dec 4, 2025 | $582.59 | $594.27 | $573.00 | $586.21 | +1.09% | 219,569 |
| Dec 3, 2025 | $579.67 | $592.88 | $570.50 | $579.89 | +1.18% | 264,717 |
| Dec 2, 2025 | $579.90 | $598.77 | $569.04 | $573.15 | -1.09% | 290,938 |
| Dec 1, 2025 | $593.82 | $594.03 | $577.59 | $579.45 | -2.94% | 298,162 |
| Nov 28, 2025 | $600.00 | $605.00 | $590.34 | $596.98 | -0.67% | 116,258 |
| Nov 26, 2025 | $592.04 | $604.81 | $585.09 | $601.03 | +1.52% | 254,376 |
| Nov 25, 2025 | $588.27 | $594.46 | $566.99 | $592.04 | +0.70% | 359,795 |
| Nov 24, 2025 | $547.96 | $594.99 | $545.00 | $587.92 | +7.29% | 762,692 |
| Nov 21, 2025 | $542.85 | $565.15 | $535.00 | $547.96 | +1.08% | 567,226 |
| Nov 20, 2025 | $562.71 | $571.16 | $540.01 | $542.12 | -2.43% | 270,698 |
| Nov 19, 2025 | $554.39 | $570.24 | $553.24 | $555.60 | -0.61% | 237,464 |
| Nov 18, 2025 | $545.38 | $577.90 | $545.38 | $558.99 | +1.01% | 353,058 |
| Nov 17, 2025 | $525.00 | $555.12 | $520.45 | $553.42 | +4.57% | 471,000 |
| Nov 14, 2025 | $509.50 | $534.95 | $505.00 | $529.21 | +2.77% | 263,414 |
| Nov 13, 2025 | $527.37 | $531.00 | $513.82 | $514.93 | -2.65% | 296,051 |
| Nov 12, 2025 | $536.39 | $542.19 | $520.00 | $528.94 | -2.32% | 452,769 |
| Nov 11, 2025 | $491.39 | $544.25 | $491.39 | $541.50 | +9.20% | 508,376 |
| Nov 10, 2025 | $498.00 | $505.05 | $486.04 | $495.88 | +1.35% | 324,312 |
| Nov 7, 2025 | $488.03 | $494.55 | $476.61 | $489.26 | +0.14% | 294,188 |
| Nov 6, 2025 | $471.22 | $491.91 | $471.22 | $488.58 | +2.67% | 397,829 |
| Nov 5, 2025 | $450.90 | $496.98 | $446.20 | $475.87 | +7.02% | 778,259 |
| Nov 4, 2025 | $406.22 | $469.95 | $405.00 | $444.64 | +7.83% | 1,249,060 |
| Nov 3, 2025 | $421.64 | $430.50 | $399.00 | $412.35 | -1.56% | 623,324 |
| Oct 31, 2025 | $428.50 | $433.12 | $410.50 | $418.90 | -2.02% | 385,618 |
| Oct 30, 2025 | $423.74 | $434.98 | $420.51 | $427.52 | +1.40% | 288,407 |
| Oct 29, 2025 | $427.07 | $434.48 | $393.61 | $421.60 | -1.77% | 668,131 |
| Oct 28, 2025 | $430.14 | $435.00 | $426.66 | $429.18 | -1.51% | 279,302 |
| Oct 27, 2025 | $423.61 | $436.84 | $423.61 | $435.78 | +3.39% | 261,762 |
| Oct 24, 2025 | $426.63 | $429.98 | $417.35 | $421.50 | -0.56% | 163,786 |
| Oct 23, 2025 | $415.96 | $424.92 | $415.00 | $423.87 | +1.90% | 232,494 |
| Oct 22, 2025 | $426.57 | $430.25 | $413.82 | $415.95 | -3.27% | 287,981 |
| Oct 21, 2025 | $435.86 | $445.06 | $427.06 | $430.00 | -2.27% | 249,800 |
| Oct 20, 2025 | $442.97 | $442.97 | $418.56 | $439.97 | – | 278,980 |
Seasonality
MDGL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | 6.1% | -1.3% | 0.7% | 11.4% | 3.7% | -8.4% | 5.9% | 10.8% | 1.0% | 11.3% | 42.1% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -16.0% | -11.7% | 21.2% | -1.2% | -3.9% | 8.0% | -13.0% | 15.6% | -6.7% | -14.6% | ||
| 2025 | 8.5% | 1.9% | -2.9% | 0.8% | -17.6% | 9.9% | -0.0% | 44.7% | 4.8% | -8.7% | 42.5% | -2.5% |
| 2024 | -6.3% | 9.0% | 13.1% | -23.6% | 15.8% | 18.6% | 1.6% | -13.2% | -14.1% | 22.2% | 26.5% | -6.0% |
| 2023 | -0.7% | -6.0% | -10.6% | 28.8% | -10.8% | -17.0% | -11.1% | -12.3% | -18.9% | -10.0% | 54.7% | 13.8% |
| 2022 | -32.1% | 61.3% | 5.7% | -28.7% | -5.2% | 7.8% | -12.2% | 14.8% | -9.9% | 9.0% | -1.0% | 314.0% |
| 2021 | 6.8% | 2.0% | -3.5% | 16.4% | -17.5% | -13.3% | -10.4% | -5.2% | -3.6% | -2.6% | 6.4% | 2.5% |
| 2020 | -8.9% | 3.8% | -22.5% | 25.3% | 38.6% | -2.4% | -9.4% | 5.0% | 10.2% | 7.2% | -8.2% | -4.8% |
| 2019 | 2.7% | 13.4% | -4.6% | -15.3% | -12.9% | 13.4% | -16.7% | 6.2% | -7.0% | 7.2% | 19.8% | -17.7% |
| 2018 | 61.7% | -15.1% | -7.3% | -3.1% | 134.7% | 5.3% | -8.1% | -6.9% | -10.5% | -10.9% | -39.4% | -2.5% |
| 2017 | 2.6% | 2.1% | -1.3% | 7.1% | -7.8% | 6.8% | -4.7% | 10.2% | 163.3% | 11.1% | 0.7% | 82.3% |