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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $502.28 | $510.00 | $425.00 | $430.36 | -14.60% | 6,517,313 |
| Sep 2026 | $540.03 | $552.08 | $501.81 | $503.96 | -6.68% | 4,733,061 |
| Aug 2026 | $462.15 | $550.33 | $461.25 | $540.03 | +15.56% | 6,031,586 |
| Jul 2026 | $539.67 | $569.44 | $447.01 | $467.32 | -12.97% | 7,969,041 |
| Jun 2026 | $495.74 | $545.87 | $445.20 | $536.95 | +7.98% | 8,670,096 |
| May 2026 | $518.11 | $559.00 | $490.13 | $497.27 | -3.89% | 5,993,819 |
| Apr 2026 | $531.32 | $547.98 | $500.97 | $517.39 | -1.16% | 5,812,855 |
| Mar 2026 | $430.23 | $572.20 | $416.21 | $523.47 | +21.17% | 8,081,314 |
| Feb 2026 | $483.11 | $499.55 | $424.20 | $432.00 | -11.71% | 7,788,209 |
| Jan 2026 | $582.02 | $598.79 | $465.98 | $489.31 | -15.98% | 7,191,446 |
| Dec 2025 | $593.82 | $615.00 | $535.33 | $582.34 | -2.45% | 6,106,857 |
| Nov 2025 | $421.64 | $605.00 | $399.00 | $596.98 | +42.51% | 8,580,149 |
| Oct 2025 | $450.65 | $463.63 | $393.61 | $418.90 | -8.67% | 6,500,484 |
| Sep 2025 | $435.25 | $460.22 | $415.53 | $458.66 | +4.75% | 7,070,878 |
| Aug 2025 | $298.79 | $439.00 | $298.00 | $437.85 | +44.74% | 9,434,719 |
| Jul 2025 | $300.01 | $357.91 | $284.02 | $302.51 | -0.04% | 7,855,814 |
| Jun 2025 | $277.72 | $314.22 | $268.69 | $302.64 | +9.95% | 6,299,230 |
| May 2025 | $349.00 | $349.00 | $265.00 | $275.26 | -17.56% | 7,900,805 |
| Apr 2025 | $331.76 | $345.73 | $276.20 | $333.91 | +0.81% | 7,501,051 |
| Mar 2025 | $335.00 | $350.50 | $299.56 | $331.23 | -2.94% | 7,460,211 |
| Feb 2025 | $325.86 | $377.46 | $309.36 | $341.27 | +1.93% | 7,504,530 |
| Jan 2025 | $310.71 | $347.20 | $266.44 | $334.80 | +8.50% | 9,306,343 |
| Dec 2024 | $325.36 | $329.18 | $289.80 | $308.57 | -5.98% | 6,594,066 |
| Nov 2024 | $274.98 | $368.29 | $262.85 | $328.19 | +26.55% | 12,601,176 |
| Oct 2024 | $212.22 | $263.54 | $200.63 | $259.34 | +22.20% | 7,607,466 |
| Sep 2024 | $246.32 | $250.00 | $208.94 | $212.22 | -14.13% | 5,024,724 |
| Aug 2024 | $283.89 | $290.93 | $225.51 | $247.13 | -13.18% | 6,409,960 |
| Jul 2024 | $277.02 | $298.00 | $265.36 | $284.66 | +1.61% | 5,754,315 |
| Jun 2024 | $237.73 | $295.50 | $208.60 | $280.16 | +18.63% | 11,827,064 |
| May 2024 | $203.36 | $250.34 | $200.08 | $236.16 | +15.75% | 9,217,738 |
| Apr 2024 | $267.28 | $268.04 | $189.00 | $204.02 | -23.60% | 8,993,430 |
| Mar 2024 | $237.38 | $299.98 | $236.62 | $267.04 | +13.06% | 14,431,266 |
| Feb 2024 | $218.87 | $261.99 | $168.25 | $236.20 | +8.99% | 14,122,083 |
| Jan 2024 | $229.65 | $245.17 | $208.99 | $216.71 | -6.34% | 6,141,029 |
| Dec 2023 | $201.74 | $245.31 | $194.88 | $231.38 | +13.81% | 8,051,263 |
| Nov 2023 | $132.17 | $208.51 | $130.78 | $203.30 | +54.74% | 8,674,352 |
| Oct 2023 | $146.00 | $151.98 | $119.76 | $131.38 | -10.04% | 10,483,207 |
| Sep 2023 | $181.25 | $200.62 | $143.75 | $146.04 | -18.87% | 10,263,595 |
| Aug 2023 | $204.75 | $205.52 | $156.00 | $180.00 | -12.32% | 5,879,969 |
| Jul 2023 | $228.89 | $239.76 | $198.03 | $205.30 | -11.13% | 4,354,096 |
| Jun 2023 | $278.00 | $283.43 | $192.22 | $231.00 | -17.03% | 9,768,295 |
| May 2023 | $311.42 | $322.67 | $269.02 | $278.41 | -10.77% | 7,516,120 |
| Apr 2023 | $245.56 | $314.53 | $231.51 | $312.00 | +28.79% | 6,464,506 |
| Mar 2023 | $271.01 | $280.78 | $222.87 | $242.26 | -10.61% | 10,464,170 |
| Feb 2023 | $289.80 | $307.99 | $251.00 | $271.01 | -5.98% | 8,037,979 |
| Jan 2023 | $294.98 | $313.93 | $265.92 | $288.25 | -0.69% | 7,300,846 |
| Dec 2022 | $70.62 | $315.45 | $57.21 | $290.25 | +313.99% | 24,887,261 |
| Nov 2022 | $72.28 | $76.73 | $61.58 | $70.11 | -1.00% | 5,802,989 |
| Oct 2022 | $66.48 | $76.78 | $63.85 | $70.82 | +8.97% | 5,979,007 |
| Sep 2022 | $71.51 | $76.15 | $60.30 | $64.99 | -9.89% | 5,262,452 |
| Aug 2022 | $62.45 | $82.00 | $59.47 | $72.12 | +14.80% | 4,226,315 |
| Jul 2022 | $71.87 | $81.62 | $60.50 | $62.82 | -12.24% | 3,449,542 |
| Jun 2022 | $66.55 | $86.98 | $63.31 | $71.58 | +7.82% | 3,974,273 |
| May 2022 | $70.00 | $72.12 | $57.15 | $66.39 | -5.16% | 4,508,083 |
| Apr 2022 | $98.94 | $100.90 | $67.46 | $70.00 | -28.66% | 3,833,584 |
| Mar 2022 | $93.19 | $105.93 | $88.71 | $98.12 | +5.68% | 3,748,961 |
| Feb 2022 | $57.56 | $95.29 | $54.34 | $92.85 | +61.25% | 5,598,104 |
| Jan 2022 | $85.85 | $91.27 | $52.33 | $57.58 | -32.05% | 5,169,104 |
| Dec 2021 | $84.45 | $87.80 | $68.56 | $84.74 | +2.45% | 4,343,717 |
| Nov 2021 | $78.08 | $102.42 | $76.98 | $82.71 | +6.38% | 2,499,720 |
| Oct 2021 | $80.08 | $87.02 | $74.18 | $77.75 | -2.56% | 2,049,252 |
| Sep 2021 | $82.75 | $89.48 | $77.60 | $79.79 | -3.58% | 2,279,655 |
| Aug 2021 | $87.68 | $91.55 | $78.51 | $82.75 | -5.23% | 1,995,793 |
| Jul 2021 | $97.82 | $105.72 | $83.71 | $87.32 | -10.36% | 2,688,527 |
| Jun 2021 | $111.58 | $111.58 | $95.21 | $97.41 | -13.26% | 4,481,650 |
| May 2021 | $137.82 | $139.49 | $110.26 | $112.30 | -17.49% | 2,626,500 |
| Apr 2021 | $117.13 | $142.62 | $114.50 | $136.10 | +16.35% | 2,594,267 |
| Mar 2021 | $121.56 | $122.70 | $108.01 | $116.97 | -3.48% | 3,182,855 |
| Feb 2021 | $120.00 | $128.04 | $109.50 | $121.19 | +2.05% | 4,142,094 |
| Jan 2021 | $112.11 | $131.99 | $105.16 | $118.76 | +6.83% | 4,040,493 |
| Dec 2020 | $118.08 | $126.82 | $107.55 | $111.17 | -4.81% | 3,625,411 |
| Nov 2020 | $128.50 | $137.28 | $110.49 | $116.79 | -8.22% | 3,017,141 |
| Oct 2020 | $119.72 | $136.13 | $115.36 | $127.25 | +7.18% | 2,456,717 |
| Sep 2020 | $107.65 | $125.06 | $98.71 | $118.73 | +10.24% | 4,099,066 |
| Aug 2020 | $103.81 | $112.99 | $98.65 | $107.70 | +4.96% | 1,709,165 |
| Jul 2020 | $113.80 | $118.72 | $99.02 | $102.61 | -9.40% | 2,350,036 |
| Jun 2020 | $116.15 | $118.20 | $97.00 | $113.25 | -2.39% | 3,047,992 |
| May 2020 | $82.61 | $127.25 | $79.01 | $116.02 | +38.65% | 4,839,717 |
| Apr 2020 | $64.17 | $94.70 | $56.82 | $83.68 | +25.34% | 5,114,384 |
| Mar 2020 | $86.18 | $92.83 | $60.86 | $66.76 | -22.53% | 4,992,209 |
| Feb 2020 | $83.58 | $94.74 | $79.13 | $86.17 | +3.79% | 2,328,060 |
| Jan 2020 | $91.64 | $92.94 | $74.05 | $83.02 | -8.88% | 3,940,975 |
| Dec 2019 | $112.52 | $121.21 | $88.08 | $91.11 | -17.69% | 5,734,920 |
| Nov 2019 | $93.24 | $112.48 | $90.83 | $110.69 | +19.76% | 2,481,553 |
| Oct 2019 | $86.84 | $100.20 | $82.31 | $92.43 | +7.20% | 2,737,536 |
| Sep 2019 | $92.50 | $105.00 | $84.04 | $86.22 | -6.99% | 5,221,383 |
| Aug 2019 | $87.41 | $97.83 | $82.75 | $92.70 | +6.20% | 4,151,062 |
| Jul 2019 | $106.78 | $108.37 | $82.39 | $87.29 | -16.72% | 3,082,422 |
| Jun 2019 | $92.32 | $108.81 | $89.83 | $104.81 | +13.43% | 3,935,269 |
| May 2019 | $106.07 | $110.00 | $90.00 | $92.40 | -12.90% | 3,233,731 |
| Apr 2019 | $127.03 | $145.16 | $101.03 | $106.08 | -15.31% | 4,409,347 |
| Mar 2019 | $131.25 | $148.18 | $122.50 | $125.26 | -4.59% | 4,993,314 |
| Feb 2019 | $116.42 | $139.86 | $111.58 | $131.28 | +13.41% | 5,031,973 |
| Jan 2019 | $110.93 | $121.30 | $102.43 | $115.76 | +2.70% | 3,970,638 |
| Dec 2018 | $117.31 | $123.25 | $91.56 | $112.72 | -2.53% | 6,249,455 |
| Nov 2018 | $192.40 | $219.61 | $107.46 | $115.65 | -39.41% | 8,148,732 |
| Oct 2018 | $215.38 | $222.29 | $170.02 | $190.86 | -10.87% | 4,588,659 |
| Sep 2018 | $243.90 | $246.84 | $193.57 | $214.13 | -10.48% | 4,605,181 |
| Aug 2018 | $257.12 | $261.23 | $222.35 | $239.21 | -6.93% | 4,420,742 |
| Jul 2018 | $276.57 | $315.00 | $245.24 | $257.03 | -8.10% | 3,535,808 |
| Jun 2018 | $270.00 | $325.98 | $246.18 | $279.69 | +5.30% | 11,180,961 |
| May 2018 | $113.47 | $273.19 | $107.00 | $265.61 | +134.72% | 9,002,228 |
| Apr 2018 | $116.79 | $125.30 | $98.81 | $113.16 | -3.11% | 5,371,220 |
| Mar 2018 | $125.40 | $144.79 | $102.75 | $116.79 | -7.34% | 7,196,542 |
| Feb 2018 | $147.25 | $154.75 | $120.01 | $126.04 | -15.08% | 4,240,260 |
| Jan 2018 | $92.79 | $150.03 | $90.56 | $148.42 | +61.70% | 4,058,239 |
| Dec 2017 | $50.30 | $101.00 | $45.54 | $91.79 | +82.34% | 7,450,850 |
| Nov 2017 | $50.00 | $53.00 | $38.82 | $50.34 | +0.70% | 1,473,283 |
| Oct 2017 | $45.15 | $52.35 | $42.24 | $49.99 | +11.14% | 1,865,377 |
| Sep 2017 | $16.97 | $49.48 | $16.91 | $44.98 | +163.35% | 3,476,892 |
| Aug 2017 | $15.50 | $18.01 | $15.45 | $17.08 | +10.19% | 424,976 |
| Jul 2017 | $16.23 | $16.50 | $15.15 | $15.50 | -4.67% | 250,771 |
| Jun 2017 | $15.39 | $16.50 | $13.09 | $16.26 | +6.83% | 955,101 |
| May 2017 | $16.52 | $16.52 | $15.00 | $15.22 | -7.76% | 614,548 |
| Apr 2017 | $15.33 | $17.84 | $14.70 | $16.50 | +7.14% | 201,281 |
| Mar 2017 | $15.72 | $16.17 | $15.00 | $15.40 | -1.28% | 193,402 |
| Feb 2017 | $15.32 | $16.49 | $15.08 | $15.60 | +2.09% | 184,518 |
| Jan 2017 | $14.95 | $16.63 | $14.78 | $15.28 | +2.55% | 385,259 |
| Dec 2016 | $16.15 | $16.49 | $14.75 | $14.90 | -6.93% | 791,311 |
| Nov 2016 | $16.50 | $17.22 | $14.72 | $16.01 | -2.97% | 381,219 |
| Oct 2016 | $12.60 | $18.24 | $12.60 | $16.50 | +30.13% | 937,348 |
| Sep 2016 | $11.45 | $12.93 | $9.85 | $12.68 | +9.88% | 297,800 |
| Aug 2016 | $7.35 | $11.60 | $6.60 | $11.54 | +53.87% | 572,200 |
| Jul 2016 | $9.45 | $14.00 | $7.17 | $7.50 | -17.58% | 791,273 |
| Jun 2016 | $12.25 | $13.30 | $8.75 | $9.10 | -25.71% | 549,660 |
| May 2016 | $15.05 | $15.75 | $12.25 | $12.25 | -12.50% | 288,375 |
| Apr 2016 | $8.40 | $15.75 | $8.05 | $14.00 | +66.67% | 994,299 |
| Mar 2016 | $8.05 | $11.20 | $7.35 | $8.40 | +4.35% | 917,712 |
| Feb 2016 | $8.05 | $9.10 | $5.25 | $8.05 | -4.17% | 519,395 |
| Jan 2016 | $11.55 | $12.60 | $7.00 | $8.40 | -31.43% | 639,819 |
| Dec 2015 | $15.05 | $15.40 | $10.15 | $12.25 | -18.60% | 1,321,257 |
| Nov 2015 | $23.10 | $24.50 | $14.00 | $15.05 | -35.82% | 1,186,088 |
| Oct 2015 | $61.60 | $72.80 | $19.25 | $23.45 | -61.49% | 1,589,379 |
| Sep 2015 | $68.25 | $76.30 | $54.95 | $60.90 | -13.00% | 514,793 |
| Aug 2015 | $73.15 | $78.05 | $61.25 | $70.00 | -5.66% | 598,906 |
| Jul 2015 | $78.05 | $82.95 | $70.00 | $74.20 | -4.93% | 769,312 |
| Jun 2015 | $76.30 | $92.75 | $72.80 | $78.05 | +4.21% | 838,771 |
| May 2015 | $79.45 | $91.35 | $73.85 | $74.90 | -4.89% | 587,281 |
| Apr 2015 | $67.90 | $110.95 | $66.85 | $78.75 | +15.98% | 1,366,616 |
| Mar 2015 | $84.00 | $95.90 | $64.75 | $67.90 | -19.17% | 974,975 |
| Feb 2015 | $83.65 | $86.80 | $76.30 | $84.00 | +0.84% | 401,222 |
| Jan 2015 | $92.75 | $104.30 | $82.95 | $83.30 | -10.19% | 565,835 |
| Dec 2014 | $110.95 | $113.05 | $88.90 | $92.75 | -16.40% | 670,600 |
| Nov 2014 | $104.30 | $120.40 | $97.30 | $110.95 | +7.09% | 570,822 |
| Oct 2014 | $106.05 | $114.80 | $91.70 | $103.60 | -1.66% | 844,483 |
| Sep 2014 | $140.70 | $141.75 | $102.90 | $105.35 | -24.75% | 847,778 |
| Aug 2014 | $137.90 | $146.65 | $132.30 | $140.00 | +1.27% | 826,470 |
| Jul 2014 | $143.50 | $173.95 | $137.20 | $138.25 | -3.42% | 1,203,524 |
| Jun 2014 | $143.50 | $160.30 | $138.95 | $143.15 | -0.24% | 928,550 |
| May 2014 | $147.00 | $154.70 | $137.20 | $143.50 | -2.61% | 733,162 |
| Apr 2014 | $151.90 | $161.00 | $136.85 | $147.35 | -2.32% | 1,138,227 |
| Mar 2014 | $211.75 | $231.00 | $142.45 | $150.85 | -30.26% | 2,258,089 |
| Feb 2014 | $187.95 | $252.70 | $171.50 | $216.30 | +15.73% | 1,130,302 |
| Jan 2014 | $183.40 | $230.30 | $177.10 | $186.90 | +1.91% | 1,206,071 |
| Dec 2013 | $177.45 | $185.85 | $147.70 | $183.40 | +3.35% | 990,778 |
| Nov 2013 | $159.60 | $194.95 | $129.50 | $177.45 | +11.67% | 1,378,898 |
| Oct 2013 | $220.50 | $248.50 | $152.60 | $158.90 | -28.05% | 964,220 |
| Sep 2013 | $210.70 | $255.50 | $206.50 | $220.85 | +6.95% | 653,245 |
| Aug 2013 | $232.40 | $253.75 | $194.25 | $206.50 | -12.07% | 760,700 |
| Jul 2013 | $179.20 | $274.75 | $168.35 | $234.85 | +34.47% | 1,781,045 |
| Jun 2013 | $210.00 | $210.00 | $131.60 | $174.65 | -32.38% | 1,628,084 |
| May 2013 | $365.75 | $375.20 | $231.00 | $258.30 | -28.00% | 817,830 |
| Apr 2013 | $302.75 | $375.90 | $300.30 | $358.75 | +19.19% | 325,416 |
| Mar 2013 | $297.15 | $345.10 | $271.95 | $301.00 | +0.12% | 268,962 |
| Feb 2013 | $394.80 | $395.15 | $294.70 | $300.65 | -23.30% | 245,359 |
| Jan 2013 | $324.45 | $415.80 | $321.65 | $392.00 | +24.17% | 280,317 |
| Dec 2012 | $285.95 | $344.05 | $259.35 | $315.70 | +11.77% | 247,802 |
| Nov 2012 | $275.10 | $288.40 | $228.55 | $282.45 | +2.54% | 272,992 |
| Oct 2012 | $275.45 | $344.75 | $263.90 | $275.45 | +3.28% | 399,459 |
| Sep 2012 | $229.60 | $298.90 | $229.60 | $266.70 | +15.98% | 299,113 |
| Aug 2012 | $259.35 | $261.45 | $219.10 | $229.95 | -10.61% | 280,629 |
| Jul 2012 | $197.75 | $278.25 | $187.25 | $257.25 | +34.37% | 523,900 |
| Jun 2012 | $160.30 | $297.50 | $154.00 | $191.45 | +13.72% | 890,826 |
| May 2012 | $152.25 | $178.50 | $124.95 | $168.35 | +10.57% | 264,459 |
| Apr 2012 | $151.55 | $162.75 | $130.55 | $152.25 | -0.91% | 157,443 |
| Mar 2012 | $167.65 | $172.90 | $141.05 | $153.65 | -8.16% | 134,952 |
| Feb 2012 | $162.75 | $200.90 | $160.65 | $167.30 | +3.69% | 199,572 |
| Jan 2012 | $166.95 | $180.25 | $146.30 | $161.35 | -1.28% | 287,919 |
| Dec 2011 | $146.30 | $180.25 | $137.55 | $163.45 | +11.46% | 82,641 |
| Nov 2011 | $122.50 | $155.75 | $110.25 | $146.65 | +13.24% | 95,665 |
| Oct 2011 | $113.05 | $140.00 | $105.70 | $129.50 | +13.85% | 84,427 |
| Sep 2011 | $149.10 | $155.05 | $113.75 | $113.75 | -23.53% | 75,273 |
| Aug 2011 | $166.25 | $169.40 | $122.85 | $148.75 | -8.99% | 102,797 |
| Jul 2011 | $176.40 | $183.05 | $157.50 | $163.45 | -7.16% | 76,767 |
| Jun 2011 | $198.10 | $200.90 | $150.50 | $176.05 | -11.75% | 122,115 |
| May 2011 | $214.55 | $217.35 | $186.20 | $199.50 | -6.10% | 77,557 |
| Apr 2011 | $184.45 | $219.45 | $165.20 | $212.45 | +15.40% | 128,889 |
| Mar 2011 | $195.65 | $195.65 | $149.10 | $184.10 | -5.90% | 75,252 |
| Feb 2011 | $175.35 | $210.00 | $157.50 | $195.65 | +12.02% | 76,715 |
| Jan 2011 | $214.55 | $242.55 | $166.25 | $174.65 | -18.46% | 109,368 |
| Dec 2010 | $154.70 | $227.50 | $153.65 | $214.20 | +42.66% | 135,128 |
| Nov 2010 | $130.90 | $154.00 | $113.05 | $150.15 | +15.95% | 85,312 |
| Oct 2010 | $141.75 | $141.75 | $122.50 | $129.50 | -7.27% | 63,563 |
| Sep 2010 | $99.40 | $144.55 | $96.95 | $139.65 | +44.04% | 81,493 |
| Aug 2010 | $114.80 | $118.65 | $89.95 | $96.95 | -13.71% | 69,613 |
| Jul 2010 | $95.20 | $119.00 | $89.25 | $112.35 | +18.89% | 64,953 |
| Jun 2010 | $108.50 | $143.15 | $93.10 | $94.50 | -13.74% | 130,403 |
| May 2010 | $143.15 | $148.40 | $100.10 | $109.55 | -22.91% | 110,639 |
| Apr 2010 | $151.20 | $167.65 | $133.35 | $142.10 | -5.80% | 82,006 |
| Mar 2010 | $137.90 | $172.90 | $136.85 | $150.85 | +10.23% | 110,821 |
| Feb 2010 | $147.35 | $153.65 | $133.35 | $136.85 | -6.46% | 117,894 |
| Jan 2010 | $178.50 | $227.50 | $146.30 | $146.30 | -17.39% | 356,746 |
| Dec 2009 | $140.70 | $243.25 | $136.50 | $177.10 | +27.14% | 77,762 |
| Nov 2009 | $96.95 | $154.35 | $90.65 | $139.30 | +44.73% | 48,273 |
| Oct 2009 | $108.50 | $112.35 | $96.25 | $96.25 | -11.29% | 29,890 |
| Sep 2009 | $98.35 | $114.45 | $92.75 | $108.50 | +9.54% | 30,958 |
| Aug 2009 | $93.10 | $116.90 | $89.95 | $99.05 | +7.60% | 56,708 |
| Jul 2009 | $81.55 | $95.20 | $73.85 | $92.05 | +12.88% | 45,760 |
| Jun 2009 | $133.00 | $138.95 | $80.50 | $81.55 | -43.99% | 241,875 |
| May 2009 | $112.35 | $178.15 | $106.75 | $145.60 | +28.00% | 83,501 |
| Apr 2009 | $77.70 | $123.90 | $73.50 | $113.75 | +51.87% | 60,418 |
| Mar 2009 | $45.50 | $109.20 | $42.00 | $74.90 | +57.35% | 352,532 |
| Feb 2009 | $334.25 | $334.25 | $45.85 | $47.60 | -84.55% | 179,597 |
| Jan 2009 | $221.20 | $309.05 | $210.35 | $308.00 | +43.79% | 72,390 |
| Dec 2008 | $180.95 | $227.15 | $151.55 | $214.20 | +15.47% | 63,777 |
| Nov 2008 | $247.80 | $260.40 | $150.15 | $185.50 | -25.14% | 65,296 |
| Oct 2008 | $260.40 | $292.60 | $192.50 | $247.80 | -7.09% | 77,804 |
| Sep 2008 | $318.15 | $360.50 | $259.35 | $266.70 | -14.00% | 110,905 |
| Aug 2008 | $275.45 | $321.65 | $205.10 | $310.10 | +12.58% | 61,020 |
| Jul 2008 | $210.00 | $280.00 | $191.80 | $275.45 | +29.02% | 44,668 |
| Jun 2008 | $252.00 | $288.75 | $206.50 | $213.50 | -12.86% | 109,400 |
| May 2008 | $235.20 | $273.70 | $222.25 | $245.00 | +4.32% | 76,291 |
| Apr 2008 | $288.75 | $288.75 | $228.20 | $234.85 | -17.06% | 50,857 |
| Mar 2008 | $308.70 | $317.45 | $237.65 | $283.15 | -8.69% | 71,131 |
| Feb 2008 | $278.25 | $344.75 | $262.85 | $310.10 | +12.44% | 86,980 |
| Jan 2008 | $233.45 | $288.40 | $206.85 | $275.80 | +17.61% | 53,194 |
| Dec 2007 | $261.45 | $275.10 | $220.85 | $234.50 | -10.07% | 69,353 |
| Nov 2007 | $292.60 | $320.25 | $253.75 | $260.75 | -11.52% | 136,755 |
| Oct 2007 | $240.80 | $393.75 | $240.80 | $294.70 | +27.58% | 417,674 |
| Sep 2007 | $208.95 | $345.10 | $205.10 | $231.00 | +10.37% | 111,794 |
| Aug 2007 | $280.70 | $292.95 | $172.55 | $209.30 | -24.69% | 49,108 |
| Jul 2007 | $292.60 | $306.25 | $276.50 | $277.90 | -4.34% | 17,123 |
| Jun 2007 | $323.05 | $359.45 | $280.00 | $290.50 | -9.29% | 36,411 |
| May 2007 | $284.90 | $327.25 | $277.20 | $320.25 | +12.27% | 27,573 |
| Apr 2007 | $287.00 | $324.10 | $277.20 | $285.25 | +0.99% | 14,988 |
| Mar 2007 | $299.25 | $349.30 | $282.45 | $282.45 | -5.39% | 35,175 |
| Feb 2007 | $350.00 | $353.50 | $289.45 | $298.55 | – | 114,810 |
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% |