Free Trial
→ Read this or regret it forever (From Porter & Company) (Ad)tc pixel Free ADGM Stock Alerts

Adagio Medical (ADGM) Stock Chart & Stock Price History

Adagio Medical logo
$0.86 -0.04 (-4.48%)
Closing price 05/15/2026 04:00 PM Eastern
Extended Trading
$0.87 +0.01 (+1.58%)
As of 05/15/2026 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Adagio Medical Stock Price Performance

The Adagio Medical (ADGM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 27.08%, with a year-to-date return of -17.27%. In the past month, the stock has decreased 41.86%, reflecting recent market activity.

As of the latest close, Adagio Medical traded at $0.86 with a market cap of $19.11 million and volume of 54,829 shares.

Receive ADGM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adagio Medical and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-8.47%
1 Month
Performance
-41.86%
3 Month
Performance
-12.65%
Year-To-Date
Performance
-17.27%
1 Year
Performance
-27.08%

ADGM Stock Chart for Saturday, May, 16, 2026

ADGM Chart by TradingView

Adagio Medical Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$0.90$0.86
-4.48%		$0.98$0.8654,829 shs$19.11 million
05/14/2026$0.90$0.90$0.97$0.9044,030 shs$20.01 million
05/13/2026$0.92$0.90
-2.38%		$1.00$0.9015,383 shs$20.01 million
05/12/2026$0.94$0.92
-1.83%		$0.97$0.9087,609 shs$20.50 million
05/11/2026$0.98$0.94
-3.59%		$1.00$0.9453,062 shs$20.88 million
05/08/2026$0.95$0.98
+2.31%		$1.02$0.9520,510 shs$21.17 million
05/07/2026$0.97$0.95
-1.84%		$1.04$0.9535,241 shs$21.17 million
05/06/2026$0.98$0.97
-0.93%		$1.02$0.9741,450 shs$21.56 million
05/05/2026N/A$0.98$1.04$0.9575,025 shs$21.77 million
04/30/2026$1.05$0.90
-14.26%		$1.04$0.90126,822 shs$20.00 million
Read this or regret it forever (Ad)

Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” Porter Stansberry exposes how the convergence of three immense forces is about to rewrite everything about the American way of life: how you work, save, invest… it’s all about to change.tc pixel

Don’t be left behind. Click here now.
04/29/2026$1.09$1.05
-3.67%		$1.10$0.99290,875 shs$23.32 million
04/28/2026$1.15$1.09
-5.22%		$1.18$1.05105,381 shs$24.21 million
04/27/2026$1.51$1.15
-23.84%		$1.52$1.03806,879 shs$25.54 million
04/24/2026$1.51$1.51$1.58$1.4660,262 shs$33.54 million
04/23/2026$1.52$1.51
-0.66%		$1.55$1.4647,007 shs$33.54 million
04/22/2026$1.46$1.52
+4.11%		$1.53$1.497,555 shs$33.76 million
04/21/2026$1.53$1.46
-4.58%		$1.60$1.4634,589 shs$32.43 million
04/20/2026$1.55$1.53
-1.29%		$1.56$1.4734,113 shs$33.98 million
04/17/2026$1.48$1.55
+4.73%		$1.56$1.4252,497 shs$34.43 million
04/16/2026$1.43$1.48
+3.50%		$1.64$1.4452,352 shs$32.87 million
04/15/2026$1.63$1.43
-12.27%		$1.69$1.4285,603 shs$31.76 million
Related Companies

This page (NASDAQ:ADGM) was last updated on 5/16/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
Oil is settling in yuan now - here's what that means for gold
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel