investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$MDGL: Madrigal Pharmaceuticals, Inc. - Common Stock





Clear duplicates of prices



2025-11-17
MDGL 2025-11-17 11:02:06539.40 536.90 1.64%
MDGL 2025-11-17 12:02:46541.43 540.38 2.21%
MDGL 2025-11-17 13:02:17554.00 551.54 4.45%
MDGL 2025-11-17 14:03:05550.30 547.91 4.01%
MDGL 2025-11-17 15:02:18547.99 546.73 3.48%
MDGL 2025-11-17 16:02:56546.98 544.52 3.30%
MDGL 2025-11-17 17:03:04555.55 550.00 4.70%
MDGL 2025-11-17 18:02:46555.55 542.74 3.93%
MDGL 2025-11-17 20:02:59555.55 547.30 3.93%
MDGL 2025-11-17 21:06:520.00 0.00 3.93%
2025-11-18
MDGL 2025-11-18 06:02:58607.88 466.40 3.93%
MDGL 2025-11-18 07:02:23559.99 510.01 3.93%
MDGL 2025-11-18 11:13:25558.00 555.03 0.73%
MDGL 2025-11-18 12:02:17557.59 555.77 0.76%
MDGL 2025-11-18 13:02:36574.50 572.15 3.79%
MDGL 2025-11-18 14:02:24570.91 569.94 3.29%
MDGL 2025-11-18 15:02:39563.40 561.53 1.69%
MDGL 2025-11-18 16:02:28559.93 559.00 1.21%
MDGL 2025-11-18 17:02:42570.06 555.00 1.05%
MDGL 2025-11-18 18:02:23570.00 555.00 1.01%
MDGL 2025-11-18 21:11:010.00 0.00 1.01%
MDGL 2025-11-18 22:03:28559.50 555.00 1.01%
2025-11-19
MDGL 2025-11-19 06:02:22629.59 491.45 1.01%
MDGL 2025-11-19 07:02:38580.00 491.45 1.01%
MDGL 2025-11-19 08:02:26580.00 550.00 1.01%
MDGL 2025-11-19 09:02:34580.00 550.00 0.36%
MDGL 2025-11-19 10:02:23569.00 550.00 0.36%
MDGL 2025-11-19 11:02:38567.29 564.40 1.19%
MDGL 2025-11-19 12:02:26566.79 565.47 1.50%
MDGL 2025-11-19 13:02:40555.33 554.98 -0.72%
MDGL 2025-11-19 14:02:26560.03 558.73 -0.05%
MDGL 2025-11-19 15:02:41558.01 557.54 -0.20%
MDGL 2025-11-19 16:02:31558.81 556.24 -0.28%
MDGL 2025-11-19 17:02:34563.74 550.00 -0.61%
MDGL 2025-11-19 18:02:27563.74 550.00 -0.60%
MDGL 2025-11-19 21:08:280.00 0.00 -0.60%
2025-11-20
MDGL 2025-11-20 06:02:22565.00 550.00 -0.60%
MDGL 2025-11-20 07:02:36618.73 550.00 -0.60%
MDGL 2025-11-20 09:02:47560.00 550.00 0.79%
MDGL 2025-11-20 11:02:44568.18 564.15 1.99%
MDGL 2025-11-20 12:02:19563.39 562.40 1.39%
MDGL 2025-11-20 13:02:49555.59 551.46 -0.13%
MDGL 2025-11-20 14:02:30554.61 551.40 -0.30%
MDGL 2025-11-20 15:02:48554.47 549.25 -0.98%
MDGL 2025-11-20 15:43:35
Madrigal Pharmaceuticals, Inc. (MDGL) Presents at Jefferies London Healthcare Conference 2025 Transcript
MDGL 2025-11-20 16:02:38548.58 547.02 -1.42%
MDGL 2025-11-20 17:02:51560.00 532.00 -2.41%
MDGL 2025-11-20 18:02:52570.00 532.00 -2.77%
MDGL 2025-11-20 19:03:22570.00 532.00 -3.13%
MDGL 2025-11-20 21:06:480.00 0.00 -3.13%
2025-11-21
MDGL 2025-11-21 06:02:53624.16 486.52 -0.74%
MDGL 2025-11-21 07:02:53624.16 492.92 -0.18%
MDGL 2025-11-21 08:02:35613.30 492.92 -0.18%
MDGL 2025-11-21 10:03:38554.98 540.00 -0.18%
MDGL 2025-11-21 11:02:42549.99 545.94 0.69%
MDGL 2025-11-21 12:02:25556.46 555.12 2.34%
MDGL 2025-11-21 13:02:52560.00 558.48 3.12%
MDGL 2025-11-21 14:02:27558.70 557.90 2.87%
MDGL 2025-11-21 15:03:00564.38 562.41 3.74%
MDGL 2025-11-21 16:02:38556.38 554.83 2.32%
MDGL 2025-11-21 17:02:47562.50 540.00 0.59%
MDGL 2025-11-21 18:02:27562.50 540.00 0.61%
MDGL 2025-11-21 19:02:51562.50 540.00 2.28%
MDGL 2025-11-21 21:11:220.00 0.00 2.28%
2025-11-24
MDGL 2025-11-24 06:02:55569.99 501.11 2.28%
MDGL 2025-11-24 09:02:18618.73 501.11 2.28%
MDGL 2025-11-24 10:02:45611.70 501.11 2.41%
MDGL 2025-11-24 11:02:18561.40 557.52 2.12%
MDGL 2025-11-24 12:02:48563.35 561.33 2.68%
MDGL 2025-11-24 13:02:19564.24 561.88 2.78%
MDGL 2025-11-24 14:05:47569.58 566.85 3.60%
MDGL 2025-11-24 15:02:25570.79 568.83 4.04%
MDGL 2025-11-24 16:04:36578.05 576.52 5.39%
MDGL 2025-11-24 17:02:42600.00 580.00 7.28%
MDGL 2025-11-24 18:02:53600.00 589.00 7.67%
MDGL 2025-11-24 20:02:59597.92 591.00 7.88%
MDGL 2025-11-24 21:04:550.00 0.00 7.88%
2025-11-25
MDGL 2025-11-25 06:03:26599.99 550.01 7.88%
MDGL 2025-11-25 07:02:22624.00 508.31 7.88%
MDGL 2025-11-25 08:02:55599.99 537.65 7.88%
MDGL 2025-11-25 09:02:21599.99 563.00 7.88%
MDGL 2025-11-25 10:02:56599.99 587.92 7.88%
MDGL 2025-11-25 11:02:24585.20 582.03 -0.77%
MDGL 2025-11-25 12:02:58571.20 570.12 -3.09%
MDGL 2025-11-25 13:02:17577.70 576.33 -2.08%
MDGL 2025-11-25 14:02:51581.00 578.41 -1.51%
MDGL 2025-11-25 15:02:16582.47 581.42 -1.08%
MDGL 2025-11-25 16:02:56585.88 584.83 -0.56%
MDGL 2025-11-25 17:02:20594.00 573.50 0.75%
MDGL 2025-11-25 18:02:39599.00 592.50 1.04%
MDGL 2025-11-25 21:06:540.00 0.00 0.08%
2025-11-26
MDGL 2025-11-26 06:02:52651.30 543.22 0.08%
MDGL 2025-11-26 07:02:10608.00 543.22 0.08%
MDGL 2025-11-26 10:02:50595.39 590.58 0.08%
MDGL 2025-11-26 11:02:17597.22 594.33 0.56%
MDGL 2025-11-26 12:02:45598.33 596.75 1.02%
MDGL 2025-11-26 13:02:35596.42 593.65 0.28%
MDGL 2025-11-26 14:02:52592.83 590.80 -0.19%
MDGL 2025-11-26 15:02:17598.55 597.52 1.05%
MDGL 2025-11-26 16:02:51603.06 602.41 1.78%
MDGL 2025-11-26 17:02:18606.00 601.39 1.33%
MDGL 2025-11-26 18:02:58606.00 571.00 1.32%
MDGL 2025-11-26 21:07:060.00 0.00 1.32%
2025-11-27
MDGL 2025-11-27 19:02:22606.00 571.00 1.32%
MDGL 2025-11-27 21:05:300.00 0.00 1.32%
2025-11-28
MDGL 2025-11-28 06:02:56610.00 563.01 1.32%
MDGL 2025-11-28 10:02:47610.00 580.01 1.32%
MDGL 2025-11-28 11:02:14598.47 595.02 -0.66%
MDGL 2025-11-28 12:02:45595.15 593.29 -1.20%
MDGL 2025-11-28 13:02:16593.00 591.53 -1.60%
MDGL 2025-11-28 14:02:51608.00 593.11 -0.68%
MDGL 2025-11-28 15:02:16608.00 593.11 -0.67%
MDGL 2025-11-28 17:02:14608.00 593.11 -0.40%
MDGL 2025-11-28 18:02:400.00 0.00 -0.40%
2025-12-01
MDGL 2025-12-01 05:02:140.00 589.55 -0.40%
MDGL 2025-12-01 06:02:48598.00 589.55 -0.40%
MDGL 2025-12-01 11:02:14586.52 585.48 -1.91%
MDGL 2025-12-01 12:02:47589.78 588.71 -1.35%
MDGL 2025-12-01 13:02:19587.48 585.67 -1.85%
MDGL 2025-12-01 14:03:00583.24 580.69 -2.47%
MDGL 2025-12-01 15:02:18586.79 585.59 -1.76%
MDGL 2025-12-01 16:02:57584.42 582.95 -2.20%
MDGL 2025-12-01 17:02:20590.60 575.00 -2.93%
MDGL 2025-12-01 18:02:52590.60 578.00 -2.95%
MDGL 2025-12-01 19:02:21590.60 575.00 -2.95%
MDGL 2025-12-01 21:06:260.00 0.00 -2.95%
2025-12-02
MDGL 2025-12-02 06:03:00619.99 553.01 -2.95%
MDGL 2025-12-02 07:02:38590.99 575.00 -2.95%
MDGL 2025-12-02 08:02:56588.09 575.00 -2.95%
MDGL 2025-12-02 09:02:17591.00 575.00 0.27%
MDGL 2025-12-02 10:02:52588.09 576.01 0.27%
MDGL 2025-12-02 11:02:16595.00 591.77 2.58%
MDGL 2025-12-02 13:02:47580.20 576.11 -0.32%
MDGL 2025-12-02 14:02:11580.51 576.08 -0.03%
MDGL 2025-12-02 15:02:50574.96 573.05 -1.07%
MDGL 2025-12-02 16:02:18573.97 571.12 -1.16%
MDGL 2025-12-02 17:02:48585.30 568.98 -1.06%
MDGL 2025-12-02 18:02:09585.30 565.00 -1.93%
MDGL 2025-12-02 20:02:14585.30 573.15 -1.93%
MDGL 2025-12-02 21:10:110.00 0.00 -1.93%
2025-12-03
MDGL 2025-12-03 06:02:15673.01 505.72 -1.93%
MDGL 2025-12-03 07:02:56580.50 565.00 -1.93%
MDGL 2025-12-03 11:02:50577.97 575.04 0.60%
MDGL 2025-12-03 12:02:08586.02 584.79 2.16%
MDGL 2025-12-03 13:02:43588.45 587.02 2.56%
MDGL 2025-12-03 14:02:15586.24 585.10 2.26%
MDGL 2025-12-03 15:02:58583.99 581.20 1.42%
MDGL 2025-12-03 16:02:18581.33 579.21 1.32%
MDGL 2025-12-03 17:03:03590.50 577.00 1.16%
MDGL 2025-12-03 18:02:29580.00 577.00 1.14%
MDGL 2025-12-03 21:11:070.00 0.00 1.14%
MDGL 2025-12-03 22:02:310.00 0.00 1.02%
2025-12-04
MDGL 2025-12-04 06:02:25673.01 505.72 1.02%
MDGL 2025-12-04 07:02:57624.00 505.72 0.20%
MDGL 2025-12-04 08:02:27624.00 521.50 0.20%
MDGL 2025-12-04 09:03:09585.50 570.00 0.02%
MDGL 2025-12-04 10:02:36585.50 570.00 -0.15%
MDGL 2025-12-04 11:07:39581.00 577.29 -0.20%
MDGL 2025-12-04 12:02:11586.30 583.14 0.90%
MDGL 2025-12-04 13:06:12584.50 581.70 0.35%
MDGL 2025-12-04 14:02:20584.20 583.23 0.65%
MDGL 2025-12-04 15:02:57590.24 588.25 1.58%
MDGL 2025-12-04 16:02:54593.38 592.00 2.12%
MDGL 2025-12-04 17:02:43595.00 580.00 1.10%
MDGL 2025-12-04 18:02:12591.00 580.00 1.09%
MDGL 2025-12-04 21:11:260.00 0.00 1.09%
2025-12-05
MDGL 2025-12-05 06:02:19651.20 505.73 1.09%
MDGL 2025-12-05 07:03:03609.80 505.73 1.09%
MDGL 2025-12-05 08:02:16596.00 580.00 1.09%
MDGL 2025-12-05 09:02:51596.00 580.00 0.17%
MDGL 2025-12-05 11:03:00584.51 580.02 -0.87%
MDGL 2025-12-05 12:02:12576.98 575.38 -1.78%
MDGL 2025-12-05 13:02:49577.37 575.19 -1.85%
MDGL 2025-12-05 14:02:11578.54 576.60 -1.56%
MDGL 2025-12-05 15:02:48577.85 573.90 -1.78%
MDGL 2025-12-05 16:02:33576.77 574.98 -1.82%
MDGL 2025-12-05 17:02:51585.50 570.00 -1.53%
MDGL 2025-12-05 18:02:06585.50 570.00 -1.54%
MDGL 2025-12-05 21:07:190.00 0.00 -1.54%
2025-12-08
MDGL 2025-12-08 05:02:20598.04 0.00 -1.54%
MDGL 2025-12-08 06:02:44598.04 553.01 -1.54%
MDGL 2025-12-08 07:02:08585.50 570.00 -1.54%
MDGL 2025-12-08 11:02:07567.49 565.00 -1.93%
MDGL 2025-12-08 12:02:51565.08 563.22 -2.39%
MDGL 2025-12-08 13:02:37567.42 565.78 -1.88%
MDGL 2025-12-08 14:03:08567.20 565.72 -1.85%
MDGL 2025-12-08 15:02:44565.20 562.99 -2.30%
MDGL 2025-12-08 16:02:57570.88 569.27 -1.23%
MDGL 2025-12-08 17:02:30575.50 560.00 -1.49%
MDGL 2025-12-08 18:03:11575.50 560.00 -1.51%
MDGL 2025-12-08 21:06:050.00 0.00 -1.51%
2025-12-09
MDGL 2025-12-09 06:03:01599.89 568.00 0.83%
MDGL 2025-12-09 07:02:24599.89 553.01 -0.10%
MDGL 2025-12-09 08:02:58575.50 560.00 -0.10%
MDGL 2025-12-09 11:02:24567.62 562.03 -0.58%
MDGL 2025-12-09 12:03:02565.47 564.00 -0.64%
MDGL 2025-12-09 13:02:31560.38 559.14 -1.51%
MDGL 2025-12-09 14:03:37562.14 559.73 -1.35%
MDGL 2025-12-09 15:03:08558.02 555.62 -2.07%
MDGL 2025-12-09 16:03:01552.00 551.16 -3.01%
MDGL 2025-12-09 17:03:19565.50 550.54 -2.65%
MDGL 2025-12-09 18:02:54565.50 550.54 -2.69%
MDGL 2025-12-09 21:04:040.00 0.00 -2.69%
2025-12-10
MDGL 2025-12-10 06:03:13599.89 543.01 -2.69%
MDGL 2025-12-10 07:02:20571.45 497.61 -2.69%
MDGL 2025-12-10 08:02:57571.45 550.00 -0.69%
MDGL 2025-12-10 11:02:13556.20 552.87 -0.18%
MDGL 2025-12-10 12:02:44551.70 550.50 -0.52%
MDGL 2025-12-10 13:02:25552.98 551.57 -0.41%
MDGL 2025-12-10 14:03:11557.00 553.90 0.23%
MDGL 2025-12-10 15:02:12555.00 552.00 -0.11%
MDGL 2025-12-10 16:03:03554.97 554.60 0.14%
MDGL 2025-12-10 17:02:08560.50 551.50 -0.25%
MDGL 2025-12-10 18:03:14560.50 545.00 -1.53%
MDGL 2025-12-10 19:02:23560.50 545.41 -1.53%
MDGL 2025-12-10 20:03:00552.42 545.00 -1.53%
MDGL 2025-12-10 21:04:520.00 0.00 -0.40%
MDGL 2025-12-10 22:06:41552.42 545.00 -1.53%
2025-12-11
MDGL 2025-12-11 05:02:180.00 0.00 -1.53%
MDGL 2025-12-11 06:02:53651.20 502.98 0.10%
MDGL 2025-12-11 08:02:54560.50 552.00 0.10%
MDGL 2025-12-11 09:02:09560.50 545.00 0.28%
MDGL 2025-12-11 10:03:06560.50 552.47 0.28%
MDGL 2025-12-11 11:02:40559.98 556.76 1.06%
MDGL 2025-12-11 12:03:01564.60 561.83 1.98%
MDGL 2025-12-11 13:02:25575.95 574.16 4.20%
MDGL 2025-12-11 14:02:53574.52 572.32 3.86%
MDGL 2025-12-11 15:02:24587.43 585.24 6.09%
MDGL 2025-12-11 16:02:58584.36 582.48 5.51%
MDGL 2025-12-11 17:02:11571.45 570.00 3.41%
MDGL 2025-12-11 17:15:32
8-K Sec report https://www.sec.gov/Archives/edgar/data/1157601/000162828025056533/0001628280-25-056533-index.htm
8-K - MADRIGAL PHARMACEUTICALS, INC. (0001157601) (Filer)
MDGL 2025-12-11 18:03:52575.00 555.00 0.64%
MDGL 2025-12-11 20:02:39575.00 555.01 0.64%
MDGL 2025-12-11 21:04:430.00 0.00 0.64%
2025-12-12
MDGL 2025-12-12 06:02:56599.90 496.58 0.64%
MDGL 2025-12-12 07:02:20599.90 502.98 0.64%
MDGL 2025-12-12 08:02:48590.00 502.98 0.64%
MDGL 2025-12-12 09:02:14580.50 555.00 -0.78%
MDGL 2025-12-12 11:02:43575.00 571.01 0.46%
MDGL 2025-12-12 12:02:43572.61 571.82 0.05%
MDGL 2025-12-12 13:02:05567.42 564.54 -0.97%
MDGL 2025-12-12 14:02:49574.23 572.34 0.35%
MDGL 2025-12-12 15:02:12574.92 573.92 0.52%
MDGL 2025-12-12 16:03:05574.30 572.20 0.42%
MDGL 2025-12-12 17:02:04580.05 561.88 0.02%
MDGL 2025-12-12 20:02:40584.00 561.88 1.48%
MDGL 2025-12-12 21:03:450.00 0.00 1.48%
2025-12-15
MDGL 2025-12-15 05:02:110.00 543.00 1.48%
MDGL 2025-12-15 06:02:47626.70 543.01 1.48%
MDGL 2025-12-15 07:02:15609.80 543.01 1.48%
MDGL 2025-12-15 08:02:50609.80 548.48 0.29%
MDGL 2025-12-15 09:02:16609.80 548.47 0.29%
MDGL 2025-12-15 10:02:54585.00 570.00 0.29%
MDGL 2025-12-15 11:02:12566.10 563.97 -1.30%
MDGL 2025-12-15 12:02:44563.98 561.00 -1.44%
MDGL 2025-12-15 13:02:06563.61 562.33 -1.55%
MDGL 2025-12-15 14:02:51561.48 560.15 -1.91%
MDGL 2025-12-15 15:02:20558.74 557.01 -2.28%
MDGL 2025-12-15 16:03:01555.26 553.50 -3.11%
MDGL 2025-12-15 17:02:15565.50 550.00 -1.90%
MDGL 2025-12-15 18:02:44565.50 550.00 -3.38%
MDGL 2025-12-15 20:02:58565.50 550.00 -3.35%
MDGL 2025-12-15 21:04:360.00 0.00 -3.35%
2025-12-16
MDGL 2025-12-16 06:02:49565.50 550.00 -3.35%
MDGL 2025-12-16 07:02:13564.99 550.00 -3.35%
MDGL 2025-12-16 08:03:07564.98 550.00 -3.35%
MDGL 2025-12-16 09:02:16565.50 550.00 -3.35%
MDGL 2025-12-16 10:03:05564.71 550.00 -0.97%
MDGL 2025-12-16 11:02:11557.00 552.15 -0.97%
MDGL 2025-12-16 12:02:41550.62 549.12 -1.92%
MDGL 2025-12-16 13:02:06550.38 547.52 -2.13%
MDGL 2025-12-16 14:02:43550.50 549.50 -1.91%
MDGL 2025-12-16 15:02:09550.50 549.44 -1.91%
MDGL 2025-12-16 16:02:44551.71 550.41 -1.61%
MDGL 2025-12-16 17:02:09560.50 545.00 -1.04%
MDGL 2025-12-16 18:02:39560.50 545.00 -1.06%
MDGL 2025-12-16 21:03:540.00 0.00 -1.06%
2025-12-17
MDGL 2025-12-17 06:02:59565.99 543.01 -1.06%
MDGL 2025-12-17 08:02:54565.99 555.00 -1.06%
MDGL 2025-12-17 09:02:14560.49 543.01 0.08%
MDGL 2025-12-17 10:02:45560.49 551.01 0.08%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.