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

$MDGL: Madrigal Pharmaceuticals, Inc. - Common Stock





Clear duplicates of prices



2025-10-16
MDGL 2025-10-16 22:06:240.00 0.00 2.00%
2025-10-17
MDGL 2025-10-17 05:02:11442.00 380.20 2.00%
MDGL 2025-10-17 07:02:12442.00 382.00 2.00%
MDGL 2025-10-17 08:02:40442.00 416.51 2.00%
MDGL 2025-10-17 09:02:00442.00 430.01 -0.70%
MDGL 2025-10-17 10:02:36437.13 435.06 -1.36%
MDGL 2025-10-17 11:01:59431.04 430.11 -2.74%
MDGL 2025-10-17 12:02:36432.74 430.38 -2.22%
MDGL 2025-10-17 13:02:02434.64 431.87 -1.97%
MDGL 2025-10-17 14:02:40437.79 437.21 -1.09%
MDGL 2025-10-17 15:02:06436.00 434.63 -1.66%
MDGL 2025-10-17 16:02:37444.00 427.99 -0.74%
MDGL 2025-10-17 17:02:06444.00 430.17 -0.91%
MDGL 2025-10-17 18:02:40444.00 427.99 -0.91%
MDGL 2025-10-17 20:02:410.00 0.00 -2.81%
2025-10-20
MDGL 2025-10-20 06:02:38702.24 410.00 -2.81%
MDGL 2025-10-20 07:02:02474.99 425.01 -2.81%
MDGL 2025-10-20 10:02:36437.16 428.86 -1.33%
MDGL 2025-10-20 11:02:03432.97 431.00 -1.58%
MDGL 2025-10-20 12:02:42425.14 423.00 -3.25%
MDGL 2025-10-20 13:02:08434.60 432.30 -1.20%
MDGL 2025-10-20 14:02:44438.00 436.66 -0.23%
MDGL 2025-10-20 15:02:08437.81 436.74 -0.46%
MDGL 2025-10-20 16:02:49443.10 418.88 0.24%
MDGL 2025-10-20 17:02:12447.20 418.88 0.25%
MDGL 2025-10-20 20:02:450.00 0.00 0.25%
2025-10-21
MDGL 2025-10-21 05:02:13451.99 415.01 -0.33%
MDGL 2025-10-21 06:02:41451.99 432.00 -0.33%
MDGL 2025-10-21 08:02:39469.99 432.00 -0.33%
MDGL 2025-10-21 09:01:58454.99 432.00 -0.33%
MDGL 2025-10-21 10:02:35439.68 437.00 -0.37%
MDGL 2025-10-21 11:02:01442.05 438.77 0.02%
MDGL 2025-10-21 12:02:33438.09 436.30 -0.94%
MDGL 2025-10-21 13:02:04437.32 436.17 -0.75%
MDGL 2025-10-21 14:02:40437.77 435.80 -0.75%
MDGL 2025-10-21 15:02:10435.95 434.12 -1.05%
MDGL 2025-10-21 16:02:48435.00 425.85 -2.26%
MDGL 2025-10-21 17:02:11435.00 425.85 -2.25%
MDGL 2025-10-21 18:02:42483.04 425.85 -1.13%
MDGL 2025-10-21 20:02:450.00 0.00 -1.13%
2025-10-22
MDGL 2025-10-22 05:02:15684.58 379.52 -1.13%
MDGL 2025-10-22 07:02:06438.50 424.00 -1.13%
MDGL 2025-10-22 10:02:37424.64 422.12 -1.38%
MDGL 2025-10-22 11:02:50420.25 419.05 -2.39%
MDGL 2025-10-22 12:02:51419.97 419.27 -2.31%
MDGL 2025-10-22 13:02:31421.49 418.00 -2.11%
MDGL 2025-10-22 14:02:56416.72 414.59 -3.25%
MDGL 2025-10-22 15:02:18419.99 417.89 -2.53%
MDGL 2025-10-22 16:02:59426.50 415.00 -3.19%
MDGL 2025-10-22 17:02:16425.00 415.00 -3.49%
MDGL 2025-10-22 19:02:18425.00 417.00 -3.49%
MDGL 2025-10-22 20:02:500.00 0.00 -3.49%
2025-10-23
MDGL 2025-10-23 05:02:28553.60 408.01 -3.49%
MDGL 2025-10-23 07:02:13444.99 412.01 -3.49%
MDGL 2025-10-23 08:02:49444.99 410.01 -3.49%
MDGL 2025-10-23 09:02:11429.99 408.01 -3.49%
MDGL 2025-10-23 10:02:50419.10 418.20 0.73%
MDGL 2025-10-23 11:02:05418.35 416.98 0.30%
MDGL 2025-10-23 12:02:44416.19 415.69 0.05%
MDGL 2025-10-23 13:02:16417.42 416.07 0.23%
MDGL 2025-10-23 14:02:44419.44 418.27 0.57%
MDGL 2025-10-23 15:02:13423.03 420.41 1.47%
MDGL 2025-10-23 16:02:510.00 408.00 1.84%
MDGL 2025-10-23 17:02:19467.87 415.69 1.91%
MDGL 2025-10-23 18:02:47467.87 408.00 1.91%
MDGL 2025-10-23 19:02:15467.87 415.00 1.91%
MDGL 2025-10-23 20:02:510.00 0.00 1.91%
2025-10-24
MDGL 2025-10-24 04:02:54452.00 0.00 1.91%
MDGL 2025-10-24 05:02:18451.99 408.01 1.91%
MDGL 2025-10-24 06:02:56435.00 408.01 1.91%
MDGL 2025-10-24 07:02:16435.00 412.01 1.91%
MDGL 2025-10-24 08:02:44429.97 412.01 1.91%
MDGL 2025-10-24 09:02:11426.50 414.23 1.91%
MDGL 2025-10-24 10:02:45424.39 421.88 -0.12%
MDGL 2025-10-24 11:02:07423.13 421.81 -0.33%
MDGL 2025-10-24 12:02:43424.60 421.77 -0.03%
MDGL 2025-10-24 13:02:17422.75 421.50 -0.30%
MDGL 2025-10-24 14:02:53422.50 421.65 -0.37%
MDGL 2025-10-24 15:02:18423.59 423.00 -0.07%
MDGL 2025-10-24 16:02:54429.97 418.50 -0.57%
MDGL 2025-10-24 17:02:18429.97 418.50 -0.56%
MDGL 2025-10-24 19:02:17429.97 420.00 -0.56%
MDGL 2025-10-24 20:02:500.00 0.00 -0.56%
2025-10-27
MDGL 2025-10-27 05:02:29451.99 408.01 -0.56%
MDGL 2025-10-27 06:03:12430.50 408.01 -0.56%
MDGL 2025-10-27 07:02:35430.50 412.01 -0.56%
MDGL 2025-10-27 08:03:19430.50 412.12 -0.56%
MDGL 2025-10-27 09:02:43430.50 415.01 -0.56%
MDGL 2025-10-27 10:03:12431.66 428.71 1.84%
MDGL 2025-10-27 11:02:33427.40 426.36 1.20%
MDGL 2025-10-27 12:03:10430.40 429.27 1.99%
MDGL 2025-10-27 13:02:37429.60 428.01 1.83%
MDGL 2025-10-27 14:03:18432.00 431.33 2.35%
MDGL 2025-10-27 15:02:43434.23 433.24 2.94%
MDGL 2025-10-27 16:02:53435.25 432.00 3.37%
MDGL 2025-10-27 17:02:22435.25 432.00 3.39%
MDGL 2025-10-27 19:02:23435.25 432.00 3.19%
MDGL 2025-10-27 20:02:530.00 0.00 3.19%
2025-10-28
MDGL 2025-10-28 05:02:15441.77 408.01 0.31%
MDGL 2025-10-28 06:02:49479.55 400.00 0.31%
MDGL 2025-10-28 07:02:11441.77 415.01 0.31%
MDGL 2025-10-28 08:02:59448.99 415.01 0.31%
MDGL 2025-10-28 09:02:26444.99 400.00 -0.66%
MDGL 2025-10-28 10:02:49432.97 430.94 -0.95%
MDGL 2025-10-28 11:02:05434.82 433.71 -0.45%
MDGL 2025-10-28 12:02:55430.21 429.51 -1.45%
MDGL 2025-10-28 13:02:27431.99 431.24 -0.92%
MDGL 2025-10-28 14:02:48431.05 430.25 -1.31%
MDGL 2025-10-28 15:02:10428.84 427.51 -1.87%
MDGL 2025-10-28 16:02:51435.00 424.00 -1.56%
MDGL 2025-10-28 17:02:17435.00 424.00 -1.51%
MDGL 2025-10-28 20:02:370.00 0.00 -1.51%
2025-10-29
MDGL 2025-10-29 05:02:07451.99 408.01 -1.51%
MDGL 2025-10-29 06:02:49439.99 408.01 -0.02%
MDGL 2025-10-29 07:02:04440.00 393.24 -0.02%
MDGL 2025-10-29 08:02:44439.99 429.00 0.79%
MDGL 2025-10-29 09:02:08434.50 420.01 -0.73%
MDGL 2025-10-29 10:02:41413.60 411.14 -3.77%
MDGL 2025-10-29 11:02:05420.00 418.81 -2.15%
MDGL 2025-10-29 12:02:48419.38 418.28 -2.38%
MDGL 2025-10-29 13:02:05424.97 423.82 -1.00%
MDGL 2025-10-29 14:02:41429.31 427.69 -0.30%
MDGL 2025-10-29 15:02:09428.12 426.36 -0.24%
MDGL 2025-10-29 16:02:50434.50 420.00 -1.74%
MDGL 2025-10-29 17:02:10434.50 420.00 -1.76%
MDGL 2025-10-29 20:02:390.00 0.00 -2.14%
2025-10-30
MDGL 2025-10-30 05:02:05451.99 168.64 -2.14%
MDGL 2025-10-30 06:02:46451.99 421.60 -2.14%
MDGL 2025-10-30 07:02:11490.64 421.60 -2.14%
MDGL 2025-10-30 08:02:43436.00 421.60 -2.14%
MDGL 2025-10-30 09:02:06434.97 421.60 0.00%
MDGL 2025-10-30 10:02:42425.98 422.83 0.66%
MDGL 2025-10-30 11:02:08428.10 426.16 1.27%
MDGL 2025-10-30 12:02:44430.43 428.33 1.85%
MDGL 2025-10-30 13:02:12430.74 429.11 1.86%
MDGL 2025-10-30 14:02:44432.44 431.99 2.47%
MDGL 2025-10-30 15:02:11432.18 431.01 2.46%
MDGL 2025-10-30 16:02:48435.00 424.00 1.38%
MDGL 2025-10-30 17:02:06435.00 424.00 0.57%
MDGL 2025-10-30 20:02:490.00 0.00 0.57%
2025-10-31
MDGL 2025-10-31 05:02:14451.99 292.24 0.57%
MDGL 2025-10-31 07:02:12448.99 385.01 0.57%
MDGL 2025-10-31 08:02:43448.99 390.01 0.57%
MDGL 2025-10-31 09:02:14448.99 391.01 0.57%
MDGL 2025-10-31 10:02:47434.39 428.74 0.85%
MDGL 2025-10-31 11:02:08425.27 422.93 -1.01%
MDGL 2025-10-31 12:02:45421.05 418.04 -1.73%
MDGL 2025-10-31 13:02:11416.17 415.00 -2.76%
MDGL 2025-10-31 14:03:01422.48 421.08 -1.31%
MDGL 2025-10-31 15:02:09421.19 420.52 -1.57%
MDGL 2025-10-31 16:04:29426.00 411.00 -2.04%
MDGL 2025-10-31 17:02:06426.00 411.00 -2.01%
MDGL 2025-10-31 18:02:47425.00 411.00 -2.01%
MDGL 2025-10-31 20:02:410.00 0.00 -2.01%
2025-11-03
MDGL 2025-11-03 06:02:46490.64 384.09 -2.01%
MDGL 2025-11-03 07:02:12425.00 421.00 -2.01%
MDGL 2025-11-03 08:02:52430.50 421.00 1.78%
MDGL 2025-11-03 09:02:11430.50 421.00 1.43%
MDGL 2025-11-03 11:02:14410.46 408.21 -2.27%
MDGL 2025-11-03 12:02:50407.01 405.05 -3.01%
MDGL 2025-11-03 13:02:17402.82 402.20 -3.87%
MDGL 2025-11-03 14:03:03409.71 408.79 -2.19%
MDGL 2025-11-03 15:02:12406.67 406.28 -2.94%
MDGL 2025-11-03 16:02:51407.70 406.21 -2.81%
MDGL 2025-11-03 17:03:48416.00 410.00 -1.50%
MDGL 2025-11-03 18:02:54420.20 410.00 -0.69%
MDGL 2025-11-03 21:07:250.00 0.00 -0.69%
MDGL 2025-11-03 22:06:48420.20 410.00 -0.69%
2025-11-04
MDGL 2025-11-04 06:02:43435.00 377.37 -0.69%
MDGL 2025-11-04 07:02:20435.00 377.37 5.41%
MDGL 2025-11-04 08:02:47435.00 425.38 -1.22%
MDGL 2025-11-04 08:03:58
8-K Sec report https://www.sec.gov/Archives/edgar/data/1157601/000162828025048525/0001628280-25-048525-index.htm
8-K - MADRIGAL PHARMACEUTICALS, INC. (0001157601) (Filer)
MDGL 2025-11-04 09:02:05420.00 410.00 0.63%
MDGL 2025-11-04 10:02:46405.00 394.99 -3.54%
MDGL 2025-11-04 10:11:38
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1157601/000162828025048559/0001628280-25-048559-index.htm
10-Q - MADRIGAL PHARMACEUTICALS, INC. (0001157601) (Filer)
MDGL 2025-11-04 11:02:05439.00 433.73 5.89%
MDGL 2025-11-04 12:02:43458.90 457.50 10.99%
MDGL 2025-11-04 13:02:08455.75 453.46 9.85%
MDGL 2025-11-04 14:02:48467.01 465.40 13.04%
MDGL 2025-11-04 15:06:49458.40 457.00 10.73%
MDGL 2025-11-04 16:03:51452.20 449.02 8.84%
MDGL 2025-11-04 16:46:28
Madrigal Pharmaceuticals, Inc. (MDGL) Q3 2025 Earnings Call Transcript
MDGL 2025-11-04 17:02:18448.00 441.00 7.71%
MDGL 2025-11-04 18:02:50448.98 441.00 10.81%
2025-11-05
MDGL 2025-11-05 06:02:52493.90 378.48 10.81%
MDGL 2025-11-05 07:02:15493.90 445.00 10.81%
MDGL 2025-11-05 09:02:17460.00 445.00 0.16%
MDGL 2025-11-05 10:02:55460.00 446.00 1.30%
MDGL 2025-11-05 11:02:13472.49 470.01 6.64%
MDGL 2025-11-05 12:02:42480.99 478.88 8.76%
MDGL 2025-11-05 13:02:07490.13 489.11 10.91%
MDGL 2025-11-05 14:02:45490.60 488.57 10.93%
MDGL 2025-11-05 15:02:18486.50 483.81 9.81%
MDGL 2025-11-05 16:02:59483.15 481.44 9.18%
MDGL 2025-11-05 17:02:10485.29 470.00 7.58%
MDGL 2025-11-05 18:07:34485.29 478.00 7.46%
MDGL 2025-11-05 19:02:14479.99 477.01 7.28%
MDGL 2025-11-05 20:09:32495.00 476.00 7.28%
MDGL 2025-11-05 21:07:350.00 0.00 7.28%
2025-11-06
MDGL 2025-11-06 06:02:46532.98 424.01 7.28%
MDGL 2025-11-06 07:02:23532.98 478.22 7.28%
MDGL 2025-11-06 08:02:45532.98 476.00 0.53%
MDGL 2025-11-06 09:02:06491.00 477.00 0.53%
MDGL 2025-11-06 10:02:46490.53 477.00 0.53%
MDGL 2025-11-06 11:02:10485.57 483.19 1.66%
MDGL 2025-11-06 12:02:43487.47 485.47 2.53%
MDGL 2025-11-06 13:02:13478.93 476.55 0.42%
MDGL 2025-11-06 14:02:54480.30 479.27 0.93%
MDGL 2025-11-06 15:02:28480.00 478.02 0.66%
MDGL 2025-11-06 16:02:46484.67 482.99 2.01%
MDGL 2025-11-06 17:02:13492.00 473.80 2.86%
MDGL 2025-11-06 18:02:45498.89 473.80 1.11%
2025-11-07
MDGL 2025-11-07 06:02:54542.75 424.01 1.11%
MDGL 2025-11-07 08:02:46485.00 477.09 -2.41%
MDGL 2025-11-07 09:02:17542.75 484.00 -0.61%
MDGL 2025-11-07 10:02:56532.46 472.05 -0.61%
MDGL 2025-11-07 11:02:12490.00 488.56 0.01%
MDGL 2025-11-07 12:02:44481.20 480.31 -1.59%
MDGL 2025-11-07 13:02:12480.00 477.54 -1.74%
MDGL 2025-11-07 14:03:08486.18 485.37 -0.65%
MDGL 2025-11-07 15:02:22488.45 488.00 -0.07%
MDGL 2025-11-07 16:02:52492.27 491.61 0.69%
MDGL 2025-11-07 17:02:22496.00 472.05 0.14%
MDGL 2025-11-07 18:02:50498.00 472.05 0.14%
MDGL 2025-11-07 21:06:050.00 0.00 0.14%
2025-11-10
MDGL 2025-11-10 05:03:43498.00 0.00 0.14%
MDGL 2025-11-10 06:03:04498.00 445.11 0.14%
MDGL 2025-11-10 09:02:25498.00 445.11 1.79%
MDGL 2025-11-10 10:02:49525.00 445.11 0.87%
MDGL 2025-11-10 11:02:22494.50 492.52 0.87%
MDGL 2025-11-10 12:02:51490.47 488.00 -0.20%
MDGL 2025-11-10 13:02:17489.70 488.75 -0.07%
MDGL 2025-11-10 14:02:53492.00 489.50 0.36%
MDGL 2025-11-10 15:02:20497.47 495.39 1.55%
MDGL 2025-11-10 16:03:12500.00 495.27 1.82%
MDGL 2025-11-10 17:02:29505.00 485.00 1.36%
MDGL 2025-11-10 18:02:54542.75 485.00 1.12%
MDGL 2025-11-10 19:02:23542.75 485.00 1.58%
MDGL 2025-11-10 21:04:490.00 0.00 1.58%
2025-11-11
MDGL 2025-11-11 06:03:02535.00 497.00 1.58%
MDGL 2025-11-11 07:02:26535.00 450.99 0.64%
MDGL 2025-11-11 08:03:01525.00 450.99 0.64%
MDGL 2025-11-11 09:02:49497.00 480.00 0.64%
MDGL 2025-11-11 10:02:56499.10 480.00 0.23%
MDGL 2025-11-11 11:02:16519.00 517.16 4.62%
MDGL 2025-11-11 12:02:53522.00 519.49 5.14%
MDGL 2025-11-11 13:02:25526.42 523.65 6.06%
MDGL 2025-11-11 14:02:53537.20 534.63 8.20%
MDGL 2025-11-11 15:02:22535.33 533.97 7.89%
MDGL 2025-11-11 16:02:51537.74 535.75 8.35%
MDGL 2025-11-11 17:02:14545.00 535.00 9.32%
MDGL 2025-11-11 18:03:10545.00 535.00 9.20%
MDGL 2025-11-11 19:02:36545.00 535.00 9.10%
MDGL 2025-11-11 21:05:170.00 0.00 9.10%
2025-11-12
MDGL 2025-11-12 06:02:53549.99 537.04 9.10%
MDGL 2025-11-12 08:02:49591.59 491.57 9.10%
MDGL 2025-11-12 09:02:14591.59 520.00 9.10%
MDGL 2025-11-12 10:02:51544.99 520.00 9.10%
MDGL 2025-11-12 11:02:10538.83 534.47 -1.13%
MDGL 2025-11-12 12:02:44531.96 529.64 -2.33%
MDGL 2025-11-12 13:02:12526.47 523.15 -3.37%
MDGL 2025-11-12 14:02:49527.08 524.98 -3.22%
MDGL 2025-11-12 15:02:16529.10 527.04 -2.63%
MDGL 2025-11-12 16:02:49529.21 527.30 -2.70%
MDGL 2025-11-12 17:02:16536.00 518.00 -2.53%
MDGL 2025-11-12 18:02:45530.00 518.67 -2.32%
MDGL 2025-11-12 19:02:15539.41 518.00 -4.34%
MDGL 2025-11-12 20:02:44539.41 519.00 -4.34%
MDGL 2025-11-12 21:04:360.00 0.00 -4.34%
MDGL 2025-11-12 22:05:44539.41 519.00 -4.34%
2025-11-13
MDGL 2025-11-13 06:02:57550.00 518.00 -4.34%
MDGL 2025-11-13 08:02:47550.00 518.00 2.95%
MDGL 2025-11-13 09:02:14539.99 520.01 -0.17%
MDGL 2025-11-13 10:02:50539.99 528.94 -0.17%
MDGL 2025-11-13 11:02:15528.51 525.99 -0.19%
MDGL 2025-11-13 12:02:50526.30 523.50 -0.86%
MDGL 2025-11-13 13:02:17522.92 520.60 -1.46%
MDGL 2025-11-13 14:03:00521.28 520.01 -1.52%
MDGL 2025-11-13 15:02:31519.68 519.07 -1.82%
MDGL 2025-11-13 16:03:00518.22 516.54 -2.16%
MDGL 2025-11-13 17:02:16524.71 512.00 -2.59%
MDGL 2025-11-13 18:02:48524.71 512.00 -2.65%
MDGL 2025-11-13 20:02:44514.00 512.00 -2.82%
MDGL 2025-11-13 21:05:000.00 0.00 -2.82%
2025-11-14
MDGL 2025-11-14 05:02:130.00 400.50 -2.82%
MDGL 2025-11-14 06:02:59569.88 424.01 -2.82%
MDGL 2025-11-14 08:02:55530.00 510.00 -2.82%
MDGL 2025-11-14 09:02:20515.00 510.00 -0.93%
MDGL 2025-11-14 10:02:58515.00 502.00 -2.25%
MDGL 2025-11-14 11:02:10527.73 525.13 2.23%
MDGL 2025-11-14 12:02:41533.25 528.54 2.90%
MDGL 2025-11-14 13:02:16531.09 529.47 2.98%
MDGL 2025-11-14 14:02:55529.08 527.50 2.44%
MDGL 2025-11-14 15:02:27529.39 525.89 2.42%
MDGL 2025-11-14 16:03:07531.93 530.03 3.07%
MDGL 2025-11-14 17:02:28532.00 520.07 2.70%
MDGL 2025-11-14 18:02:52532.00 520.07 2.78%
MDGL 2025-11-14 21:07:220.00 0.00 2.78%


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.