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

$MDGL: Madrigal Pharmaceuticals, Inc. - Common Stock





Clear duplicates of prices



2025-06-11
MDGL 2025-06-11 06:02:11345.18 253.78 0.93%
MDGL 2025-06-11 07:01:35293.87 253.78 0.93%
MDGL 2025-06-11 08:02:14293.49 254.78 0.93%
MDGL 2025-06-11 09:01:37282.73 280.00 0.11%
MDGL 2025-06-11 10:02:17284.23 283.16 0.58%
MDGL 2025-06-11 11:01:38287.62 286.24 1.83%
MDGL 2025-06-11 12:02:10296.67 295.17 5.12%
MDGL 2025-06-11 13:01:36299.11 298.10 5.77%
MDGL 2025-06-11 14:02:10300.30 299.57 6.29%
MDGL 2025-06-11 15:01:36299.00 297.73 5.73%
MDGL 2025-06-11 16:02:10299.98 290.00 4.29%
MDGL 2025-06-11 17:01:32299.98 290.00 4.26%
MDGL 2025-06-11 20:02:070.00 0.00 4.26%
2025-06-12
MDGL 2025-06-12 05:01:39345.18 232.08 4.26%
MDGL 2025-06-12 07:01:38345.18 288.01 4.26%
MDGL 2025-06-12 08:02:17318.00 288.01 4.26%
MDGL 2025-06-12 10:02:14291.39 289.11 -1.51%
MDGL 2025-06-12 11:01:37294.26 292.45 -0.49%
MDGL 2025-06-12 12:02:16292.08 290.38 -0.88%
MDGL 2025-06-12 13:01:35298.67 298.12 1.51%
MDGL 2025-06-12 14:02:11300.48 299.80 2.00%
MDGL 2025-06-12 15:01:37301.79 301.19 2.44%
MDGL 2025-06-12 16:02:07305.00 288.00 1.02%
MDGL 2025-06-12 17:01:38304.99 288.00 -0.79%
MDGL 2025-06-12 18:02:12304.99 289.77 -0.79%
MDGL 2025-06-12 19:01:32303.00 289.77 -0.79%
MDGL 2025-06-12 20:02:090.00 0.00 -0.79%
2025-06-13
MDGL 2025-06-13 05:12:51299.99 232.08 -0.79%
MDGL 2025-06-13 12:02:10295.92 295.13 -0.51%
MDGL 2025-06-13 13:01:39297.10 296.45 -0.24%
MDGL 2025-06-13 14:02:15296.61 295.37 -0.54%
MDGL 2025-06-13 15:01:40294.05 293.01 -1.07%
MDGL 2025-06-13 16:02:17297.43 290.00 -0.55%
MDGL 2025-06-13 18:02:13294.50 290.00 -2.42%
MDGL 2025-06-13 19:01:38294.25 290.00 -2.42%
MDGL 2025-06-13 20:02:160.00 0.00 -2.42%
2025-06-16
MDGL 2025-06-16 05:01:41317.99 265.01 -2.42%
MDGL 2025-06-16 07:01:40345.18 263.38 -2.42%
MDGL 2025-06-16 08:02:13345.18 294.00 0.23%
MDGL 2025-06-16 09:01:40304.30 296.01 0.17%
MDGL 2025-06-16 10:02:20294.11 292.47 -0.99%
MDGL 2025-06-16 11:01:37290.33 289.70 -1.86%
MDGL 2025-06-16 12:02:12291.14 290.18 -1.75%
MDGL 2025-06-16 13:01:39288.70 288.02 -2.48%
MDGL 2025-06-16 14:02:14290.26 289.30 -1.81%
MDGL 2025-06-16 15:01:37287.81 287.18 -2.70%
MDGL 2025-06-16 16:02:12315.50 284.52 -3.53%
MDGL 2025-06-16 17:01:34339.68 284.00 -1.88%
MDGL 2025-06-16 19:01:35318.00 284.00 -1.88%
MDGL 2025-06-16 20:02:080.00 0.00 -1.88%
2025-06-17
MDGL 2025-06-17 05:02:06309.99 265.01 0.00%
MDGL 2025-06-17 07:01:38336.50 247.83 0.00%
MDGL 2025-06-17 08:02:10309.99 271.01 0.00%
MDGL 2025-06-17 09:01:31285.06 271.01 -0.34%
MDGL 2025-06-17 10:02:12284.89 283.41 -0.15%
MDGL 2025-06-17 11:01:34282.34 280.50 -1.23%
MDGL 2025-06-17 12:02:14280.05 279.07 -1.82%
MDGL 2025-06-17 13:01:38278.81 278.13 -2.30%
MDGL 2025-06-17 14:02:12278.70 278.26 -2.20%
MDGL 2025-06-17 15:01:40281.48 280.36 -1.48%
MDGL 2025-06-17 16:02:09286.00 275.23 -1.84%
MDGL 2025-06-17 17:01:34286.00 275.23 -1.91%
MDGL 2025-06-17 20:02:120.00 0.00 -0.42%
2025-06-18
MDGL 2025-06-18 05:01:44345.18 242.35 -0.42%
MDGL 2025-06-18 07:01:41345.18 270.00 -0.42%
MDGL 2025-06-18 09:01:41320.23 270.00 -0.42%
MDGL 2025-06-18 10:02:13280.87 277.11 -0.21%
MDGL 2025-06-18 11:01:43284.50 283.41 1.57%
MDGL 2025-06-18 12:02:10285.23 284.33 1.89%
MDGL 2025-06-18 13:01:37284.49 283.72 1.52%
MDGL 2025-06-18 14:02:14284.76 281.73 1.10%
MDGL 2025-06-18 15:01:43283.48 282.55 1.36%
MDGL 2025-06-18 16:02:19305.00 280.01 1.10%
MDGL 2025-06-18 17:01:38307.42 280.01 1.12%
MDGL 2025-06-18 18:02:10307.42 283.00 1.12%
MDGL 2025-06-18 19:01:41287.00 283.00 1.12%
MDGL 2025-06-18 20:02:150.00 0.00 1.12%
2025-06-20
MDGL 2025-06-20 05:01:31317.99 265.01 1.12%
MDGL 2025-06-20 07:01:39312.62 282.00 1.61%
MDGL 2025-06-20 08:02:09295.00 261.10 1.53%
MDGL 2025-06-20 09:01:34288.00 285.00 1.53%
MDGL 2025-06-20 10:02:14286.34 285.30 1.06%
MDGL 2025-06-20 11:01:37282.69 282.23 -0.10%
MDGL 2025-06-20 12:02:10281.57 280.76 -0.53%
MDGL 2025-06-20 13:01:34282.88 282.12 -0.14%
MDGL 2025-06-20 14:02:15282.99 282.29 0.06%
MDGL 2025-06-20 15:01:34282.98 282.13 -0.16%
MDGL 2025-06-20 16:11:44290.00 275.60 1.08%
MDGL 2025-06-20 17:10:50289.89 275.60 1.06%
MDGL 2025-06-20 20:02:090.00 0.00 1.06%
2025-06-23
MDGL 2025-06-23 05:01:34317.99 265.01 -0.08%
MDGL 2025-06-23 07:01:35317.99 266.69 -0.47%
MDGL 2025-06-23 08:45:00
Madrigal Pharmaceuticals: GLP-1s Inch Closer To MASH Market As REZDIFFRA Outperforms
MDGL 2025-06-23 09:07:35285.49 267.01 -0.48%
MDGL 2025-06-23 10:03:47283.43 282.00 -0.95%
MDGL 2025-06-23 11:01:58285.07 283.00 -0.77%
MDGL 2025-06-23 12:01:49280.37 279.51 -2.10%
MDGL 2025-06-23 13:01:58278.38 277.97 -2.62%
MDGL 2025-06-23 14:01:54282.86 282.20 -1.10%
MDGL 2025-06-23 15:01:55281.02 280.01 -1.87%
MDGL 2025-06-23 16:01:53286.00 275.50 -0.97%
MDGL 2025-06-23 17:01:55286.00 275.50 -0.96%
MDGL 2025-06-23 20:01:480.00 0.00 -0.96%
2025-06-24
MDGL 2025-06-24 05:01:40317.99 283.26 -0.96%
MDGL 2025-06-24 06:02:12345.18 283.26 0.18%
MDGL 2025-06-24 07:01:48284.50 283.26 0.18%
MDGL 2025-06-24 08:02:08345.18 283.26 0.53%
MDGL 2025-06-24 09:01:40285.90 283.26 0.53%
MDGL 2025-06-24 10:02:07285.05 282.00 0.25%
MDGL 2025-06-24 11:01:42288.84 286.88 1.76%
MDGL 2025-06-24 12:02:08287.25 285.01 1.04%
MDGL 2025-06-24 13:01:50286.00 285.19 1.05%
MDGL 2025-06-24 14:02:08286.86 286.26 1.27%
MDGL 2025-06-24 15:01:41286.50 285.68 0.99%
MDGL 2025-06-24 16:02:12289.50 283.00 0.70%
MDGL 2025-06-24 17:01:45289.50 283.00 0.89%
MDGL 2025-06-24 20:02:020.00 0.00 0.89%
2025-06-25
MDGL 2025-06-25 05:01:43317.99 265.01 0.89%
MDGL 2025-06-25 06:02:06317.99 278.00 0.89%
MDGL 2025-06-25 07:01:40296.99 278.00 0.89%
MDGL 2025-06-25 08:02:08296.99 281.00 0.48%
MDGL 2025-06-25 09:01:43295.00 282.01 0.48%
MDGL 2025-06-25 10:02:13283.84 282.00 -0.70%
MDGL 2025-06-25 11:01:46282.08 280.24 -1.47%
MDGL 2025-06-25 12:02:12282.05 280.92 -1.38%
MDGL 2025-06-25 13:01:44282.49 281.20 -1.10%
MDGL 2025-06-25 14:02:10279.86 279.06 -1.88%
MDGL 2025-06-25 15:01:41280.71 280.38 -1.63%
MDGL 2025-06-25 16:02:08282.00 277.50 -2.59%
MDGL 2025-06-25 17:01:42282.00 273.00 -2.58%
MDGL 2025-06-25 20:02:030.00 0.00 -2.58%
2025-06-26
MDGL 2025-06-26 05:01:44283.99 276.01 -2.58%
MDGL 2025-06-26 07:01:46282.99 276.01 -2.58%
MDGL 2025-06-26 08:02:08288.99 282.00 1.29%
MDGL 2025-06-26 09:01:45282.99 280.01 1.81%
MDGL 2025-06-26 10:02:08283.99 281.10 1.88%
MDGL 2025-06-26 11:01:39290.21 289.70 4.25%
MDGL 2025-06-26 12:02:10292.98 291.27 5.07%
MDGL 2025-06-26 13:01:45294.26 293.72 5.68%
MDGL 2025-06-26 14:02:08293.49 291.01 5.31%
MDGL 2025-06-26 15:01:41295.93 294.83 6.27%
MDGL 2025-06-26 16:02:05303.36 299.45 7.68%
MDGL 2025-06-26 17:01:39299.90 291.05 7.88%
MDGL 2025-06-26 18:02:15299.90 291.05 8.02%
MDGL 2025-06-26 19:01:45301.50 291.05 8.46%
MDGL 2025-06-26 20:02:080.00 0.00 8.46%
2025-06-27
MDGL 2025-06-27 05:00:45311.63 290.63 8.46%
MDGL 2025-06-27 08:00:51303.99 295.01 1.44%
MDGL 2025-06-27 09:00:40303.88 295.01 1.44%
MDGL 2025-06-27 10:00:47310.23 308.43 3.63%
MDGL 2025-06-27 11:00:40307.89 306.39 2.85%
MDGL 2025-06-27 12:00:46302.07 301.26 0.84%
MDGL 2025-06-27 13:00:39305.00 304.55 1.87%
MDGL 2025-06-27 14:00:45300.42 299.74 0.27%
MDGL 2025-06-27 15:00:51297.27 296.50 -0.83%
MDGL 2025-06-27 16:00:45301.31 300.75 0.49%
MDGL 2025-06-27 17:00:38307.90 295.00 0.42%
MDGL 2025-06-27 18:00:36307.90 292.00 0.42%
MDGL 2025-06-27 19:00:32307.90 295.00 0.42%
MDGL 2025-06-27 21:00:380.00 0.00 0.42%
2025-06-30
MDGL 2025-06-30 05:00:43317.99 280.01 0.42%
MDGL 2025-06-30 07:00:42310.00 280.01 0.42%
MDGL 2025-06-30 08:00:46310.00 290.56 0.42%
MDGL 2025-06-30 09:00:44309.99 280.00 0.42%
MDGL 2025-06-30 10:00:44302.78 300.88 0.31%
MDGL 2025-06-30 11:00:41302.49 301.11 0.33%
MDGL 2025-06-30 12:00:42305.15 304.70 1.33%
MDGL 2025-06-30 13:00:42304.34 303.77 1.15%
MDGL 2025-06-30 14:00:51303.87 303.07 0.81%
MDGL 2025-06-30 15:00:41304.39 303.55 1.04%
MDGL 2025-06-30 16:00:51302.67 302.18 0.60%
MDGL 2025-06-30 17:00:44310.00 298.00 0.63%
MDGL 2025-06-30 18:00:52301.80 298.00 0.35%
MDGL 2025-06-30 19:00:37301.00 298.00 0.08%
MDGL 2025-06-30 21:00:370.00 0.00 0.08%
2025-07-01
MDGL 2025-07-01 05:00:43317.99 301.26 0.08%
MDGL 2025-07-01 08:00:48309.99 301.26 0.08%
MDGL 2025-07-01 09:00:43302.50 301.26 0.08%
MDGL 2025-07-01 10:00:41300.50 299.00 -0.93%
MDGL 2025-07-01 11:00:42292.56 292.02 -3.50%
MDGL 2025-07-01 12:00:43297.82 297.13 -1.62%
MDGL 2025-07-01 13:00:43298.70 298.00 -1.50%
MDGL 2025-07-01 14:00:53298.60 297.87 -1.41%
MDGL 2025-07-01 15:00:44295.88 295.18 -2.42%
MDGL 2025-07-01 16:00:45300.26 299.88 -0.85%
MDGL 2025-07-01 17:00:45301.30 290.00 -0.81%
MDGL 2025-07-01 21:00:390.00 0.00 -0.81%
2025-07-02
MDGL 2025-07-02 05:00:44317.99 280.01 -0.81%
MDGL 2025-07-02 07:00:39317.99 297.00 -0.81%
MDGL 2025-07-02 08:00:47309.49 297.00 -0.81%
MDGL 2025-07-02 09:00:43306.00 297.00 -0.81%
MDGL 2025-07-02 10:00:46305.01 300.82 0.98%
MDGL 2025-07-02 11:00:39309.00 306.87 2.66%
MDGL 2025-07-02 12:00:44309.25 307.80 2.93%
MDGL 2025-07-02 13:00:43307.71 306.94 2.32%
MDGL 2025-07-02 14:00:52307.04 305.41 2.08%
MDGL 2025-07-02 15:00:40307.98 306.57 2.13%
MDGL 2025-07-02 16:00:46301.14 300.04 0.25%
MDGL 2025-07-02 17:00:47309.99 296.00 2.93%
MDGL 2025-07-02 20:00:51309.99 296.00 1.61%
MDGL 2025-07-02 21:00:510.00 0.00 1.61%
2025-07-03
MDGL 2025-07-03 05:00:45317.99 280.01 1.61%
MDGL 2025-07-03 08:00:54313.99 280.01 1.61%
MDGL 2025-07-03 09:00:47308.00 298.01 0.54%
MDGL 2025-07-03 10:00:48303.35 301.00 0.79%
MDGL 2025-07-03 11:00:46301.67 300.81 0.45%
MDGL 2025-07-03 12:00:47299.14 298.45 -0.57%
MDGL 2025-07-03 13:00:42298.89 298.51 -0.54%
MDGL 2025-07-03 14:00:42313.78 298.50 -0.42%
MDGL 2025-07-03 15:00:44309.45 298.50 -0.12%
MDGL 2025-07-03 17:00:44313.78 298.50 -0.51%
MDGL 2025-07-03 18:00:450.00 0.00 -0.51%
2025-07-07
MDGL 2025-07-07 05:00:52317.99 280.01 -0.51%
MDGL 2025-07-07 08:00:47313.99 291.05 -0.51%
MDGL 2025-07-07 09:00:53298.00 291.05 -0.51%
MDGL 2025-07-07 10:00:52296.68 294.07 -1.16%
MDGL 2025-07-07 11:00:53291.14 290.02 -2.75%
MDGL 2025-07-07 12:00:45288.06 287.37 -3.63%
MDGL 2025-07-07 13:00:39287.40 286.55 -3.89%
MDGL 2025-07-07 14:00:46286.62 285.81 -4.20%
MDGL 2025-07-07 15:00:37288.30 287.45 -3.69%
MDGL 2025-07-07 16:00:46289.33 289.02 -3.25%
MDGL 2025-07-07 17:00:47297.00 285.95 -4.32%
MDGL 2025-07-07 21:00:400.00 0.00 -4.32%
2025-07-08
MDGL 2025-07-08 05:00:50317.99 280.01 -4.32%
MDGL 2025-07-08 08:00:44297.00 281.00 -4.32%
MDGL 2025-07-08 09:00:43292.40 281.00 -4.32%
MDGL 2025-07-08 10:00:43290.23 288.01 -0.16%
MDGL 2025-07-08 11:00:41288.46 287.94 -0.26%
MDGL 2025-07-08 12:00:44290.08 289.56 0.25%
MDGL 2025-07-08 13:00:43287.46 286.26 -0.87%
MDGL 2025-07-08 14:00:45289.05 288.76 -0.12%
MDGL 2025-07-08 15:00:45287.76 287.00 -0.63%
MDGL 2025-07-08 16:00:49287.75 286.91 -0.63%
MDGL 2025-07-08 17:00:50286.95 284.55 -0.77%
MDGL 2025-07-08 20:00:52297.00 284.55 -0.77%
MDGL 2025-07-08 21:00:460.00 0.00 -0.77%
2025-07-09
MDGL 2025-07-09 05:00:44345.18 287.50 -0.77%
MDGL 2025-07-09 06:00:50301.77 280.01 -0.77%
MDGL 2025-07-09 08:00:47297.85 280.01 0.69%
MDGL 2025-07-09 09:00:43297.85 288.00 0.52%
MDGL 2025-07-09 10:00:46302.00 300.22 5.10%
MDGL 2025-07-09 11:00:43300.28 299.00 4.33%
MDGL 2025-07-09 12:00:47301.76 301.17 4.72%
MDGL 2025-07-09 13:00:43304.95 304.25 5.97%
MDGL 2025-07-09 14:00:47307.50 306.52 6.73%
MDGL 2025-07-09 15:00:41307.94 307.33 6.94%
MDGL 2025-07-09 16:00:50309.08 308.82 7.39%
MDGL 2025-07-09 17:00:45310.00 292.00 7.33%
MDGL 2025-07-09 18:00:45312.00 292.00 7.82%
MDGL 2025-07-09 19:00:40312.00 307.00 7.82%
MDGL 2025-07-09 21:00:430.00 0.00 7.82%
2025-07-10
MDGL 2025-07-10 05:00:53317.99 306.01 7.82%
MDGL 2025-07-10 08:00:50313.99 306.01 7.82%
MDGL 2025-07-10 09:00:49313.78 306.01 0.79%
MDGL 2025-07-10 10:00:48309.98 306.00 -0.38%
MDGL 2025-07-10 11:00:44311.93 310.55 0.92%
MDGL 2025-07-10 12:00:41310.36 308.68 0.33%
MDGL 2025-07-10 13:00:43311.12 309.92 0.53%
MDGL 2025-07-10 14:00:47311.61 311.00 0.92%
MDGL 2025-07-10 15:00:44311.50 310.86 0.88%
MDGL 2025-07-10 16:00:49314.30 313.94 1.97%
MDGL 2025-07-10 17:00:47314.52 297.88 2.07%
MDGL 2025-07-10 21:00:440.00 0.00 2.07%
2025-07-11
MDGL 2025-07-11 05:01:47317.99 282.01 2.07%


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.