$MDGL: Madrigal Pharmaceuticals, Inc. - Common Stock
2025-06-11 MDGL 2025-06-11 06:02:11 345.18 253.78 0.93% MDGL 2025-06-11 07:01:35 293.87 253.78 0.93% MDGL 2025-06-11 08:02:14 293.49 254.78 0.93% MDGL 2025-06-11 09:01:37 282.73 280.00 0.11% MDGL 2025-06-11 10:02:17 284.23 283.16 0.58% MDGL 2025-06-11 11:01:38 287.62 286.24 1.83% MDGL 2025-06-11 12:02:10 296.67 295.17 5.12% MDGL 2025-06-11 13:01:36 299.11 298.10 5.77% MDGL 2025-06-11 14:02:10 300.30 299.57 6.29% MDGL 2025-06-11 15:01:36 299.00 297.73 5.73% MDGL 2025-06-11 16:02:10 299.98 290.00 4.29% MDGL 2025-06-11 17:01:32 299.98 290.00 4.26% MDGL 2025-06-11 20:02:07 0.00 0.00 4.26% 2025-06-12 MDGL 2025-06-12 05:01:39 345.18 232.08 4.26% MDGL 2025-06-12 07:01:38 345.18 288.01 4.26% MDGL 2025-06-12 08:02:17 318.00 288.01 4.26% MDGL 2025-06-12 10:02:14 291.39 289.11 -1.51% MDGL 2025-06-12 11:01:37 294.26 292.45 -0.49% MDGL 2025-06-12 12:02:16 292.08 290.38 -0.88% MDGL 2025-06-12 13:01:35 298.67 298.12 1.51% MDGL 2025-06-12 14:02:11 300.48 299.80 2.00% MDGL 2025-06-12 15:01:37 301.79 301.19 2.44% MDGL 2025-06-12 16:02:07 305.00 288.00 1.02% MDGL 2025-06-12 17:01:38 304.99 288.00 -0.79% MDGL 2025-06-12 18:02:12 304.99 289.77 -0.79% MDGL 2025-06-12 19:01:32 303.00 289.77 -0.79% MDGL 2025-06-12 20:02:09 0.00 0.00 -0.79% 2025-06-13 MDGL 2025-06-13 05:12:51 299.99 232.08 -0.79% MDGL 2025-06-13 12:02:10 295.92 295.13 -0.51% MDGL 2025-06-13 13:01:39 297.10 296.45 -0.24% MDGL 2025-06-13 14:02:15 296.61 295.37 -0.54% MDGL 2025-06-13 15:01:40 294.05 293.01 -1.07% MDGL 2025-06-13 16:02:17 297.43 290.00 -0.55% MDGL 2025-06-13 18:02:13 294.50 290.00 -2.42% MDGL 2025-06-13 19:01:38 294.25 290.00 -2.42% MDGL 2025-06-13 20:02:16 0.00 0.00 -2.42% 2025-06-16 MDGL 2025-06-16 05:01:41 317.99 265.01 -2.42% MDGL 2025-06-16 07:01:40 345.18 263.38 -2.42% MDGL 2025-06-16 08:02:13 345.18 294.00 0.23% MDGL 2025-06-16 09:01:40 304.30 296.01 0.17% MDGL 2025-06-16 10:02:20 294.11 292.47 -0.99% MDGL 2025-06-16 11:01:37 290.33 289.70 -1.86% MDGL 2025-06-16 12:02:12 291.14 290.18 -1.75% MDGL 2025-06-16 13:01:39 288.70 288.02 -2.48% MDGL 2025-06-16 14:02:14 290.26 289.30 -1.81% MDGL 2025-06-16 15:01:37 287.81 287.18 -2.70% MDGL 2025-06-16 16:02:12 315.50 284.52 -3.53% MDGL 2025-06-16 17:01:34 339.68 284.00 -1.88% MDGL 2025-06-16 19:01:35 318.00 284.00 -1.88% MDGL 2025-06-16 20:02:08 0.00 0.00 -1.88% 2025-06-17 MDGL 2025-06-17 05:02:06 309.99 265.01 0.00% MDGL 2025-06-17 07:01:38 336.50 247.83 0.00% MDGL 2025-06-17 08:02:10 309.99 271.01 0.00% MDGL 2025-06-17 09:01:31 285.06 271.01 -0.34% MDGL 2025-06-17 10:02:12 284.89 283.41 -0.15% MDGL 2025-06-17 11:01:34 282.34 280.50 -1.23% MDGL 2025-06-17 12:02:14 280.05 279.07 -1.82% MDGL 2025-06-17 13:01:38 278.81 278.13 -2.30% MDGL 2025-06-17 14:02:12 278.70 278.26 -2.20% MDGL 2025-06-17 15:01:40 281.48 280.36 -1.48% MDGL 2025-06-17 16:02:09 286.00 275.23 -1.84% MDGL 2025-06-17 17:01:34 286.00 275.23 -1.91% MDGL 2025-06-17 20:02:12 0.00 0.00 -0.42% 2025-06-18 MDGL 2025-06-18 05:01:44 345.18 242.35 -0.42% MDGL 2025-06-18 07:01:41 345.18 270.00 -0.42% MDGL 2025-06-18 09:01:41 320.23 270.00 -0.42% MDGL 2025-06-18 10:02:13 280.87 277.11 -0.21% MDGL 2025-06-18 11:01:43 284.50 283.41 1.57% MDGL 2025-06-18 12:02:10 285.23 284.33 1.89% MDGL 2025-06-18 13:01:37 284.49 283.72 1.52% MDGL 2025-06-18 14:02:14 284.76 281.73 1.10% MDGL 2025-06-18 15:01:43 283.48 282.55 1.36% MDGL 2025-06-18 16:02:19 305.00 280.01 1.10% MDGL 2025-06-18 17:01:38 307.42 280.01 1.12% MDGL 2025-06-18 18:02:10 307.42 283.00 1.12% MDGL 2025-06-18 19:01:41 287.00 283.00 1.12% MDGL 2025-06-18 20:02:15 0.00 0.00 1.12% 2025-06-20 MDGL 2025-06-20 05:01:31 317.99 265.01 1.12% MDGL 2025-06-20 07:01:39 312.62 282.00 1.61% MDGL 2025-06-20 08:02:09 295.00 261.10 1.53% MDGL 2025-06-20 09:01:34 288.00 285.00 1.53% MDGL 2025-06-20 10:02:14 286.34 285.30 1.06% MDGL 2025-06-20 11:01:37 282.69 282.23 -0.10% MDGL 2025-06-20 12:02:10 281.57 280.76 -0.53% MDGL 2025-06-20 13:01:34 282.88 282.12 -0.14% MDGL 2025-06-20 14:02:15 282.99 282.29 0.06% MDGL 2025-06-20 15:01:34 282.98 282.13 -0.16% MDGL 2025-06-20 16:11:44 290.00 275.60 1.08% MDGL 2025-06-20 17:10:50 289.89 275.60 1.06% MDGL 2025-06-20 20:02:09 0.00 0.00 1.06% 2025-06-23 MDGL 2025-06-23 05:01:34 317.99 265.01 -0.08% MDGL 2025-06-23 07:01:35 317.99 266.69 -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 09:07:35 285.49 267.01 -0.48% MDGL 2025-06-23 10:03:47 283.43 282.00 -0.95% MDGL 2025-06-23 11:01:58 285.07 283.00 -0.77% MDGL 2025-06-23 12:01:49 280.37 279.51 -2.10% MDGL 2025-06-23 13:01:58 278.38 277.97 -2.62% MDGL 2025-06-23 14:01:54 282.86 282.20 -1.10% MDGL 2025-06-23 15:01:55 281.02 280.01 -1.87% MDGL 2025-06-23 16:01:53 286.00 275.50 -0.97% MDGL 2025-06-23 17:01:55 286.00 275.50 -0.96% MDGL 2025-06-23 20:01:48 0.00 0.00 -0.96% 2025-06-24 MDGL 2025-06-24 05:01:40 317.99 283.26 -0.96% MDGL 2025-06-24 06:02:12 345.18 283.26 0.18% MDGL 2025-06-24 07:01:48 284.50 283.26 0.18% MDGL 2025-06-24 08:02:08 345.18 283.26 0.53% MDGL 2025-06-24 09:01:40 285.90 283.26 0.53% MDGL 2025-06-24 10:02:07 285.05 282.00 0.25% MDGL 2025-06-24 11:01:42 288.84 286.88 1.76% MDGL 2025-06-24 12:02:08 287.25 285.01 1.04% MDGL 2025-06-24 13:01:50 286.00 285.19 1.05% MDGL 2025-06-24 14:02:08 286.86 286.26 1.27% MDGL 2025-06-24 15:01:41 286.50 285.68 0.99% MDGL 2025-06-24 16:02:12 289.50 283.00 0.70% MDGL 2025-06-24 17:01:45 289.50 283.00 0.89% MDGL 2025-06-24 20:02:02 0.00 0.00 0.89% 2025-06-25 MDGL 2025-06-25 05:01:43 317.99 265.01 0.89% MDGL 2025-06-25 06:02:06 317.99 278.00 0.89% MDGL 2025-06-25 07:01:40 296.99 278.00 0.89% MDGL 2025-06-25 08:02:08 296.99 281.00 0.48% MDGL 2025-06-25 09:01:43 295.00 282.01 0.48% MDGL 2025-06-25 10:02:13 283.84 282.00 -0.70% MDGL 2025-06-25 11:01:46 282.08 280.24 -1.47% MDGL 2025-06-25 12:02:12 282.05 280.92 -1.38% MDGL 2025-06-25 13:01:44 282.49 281.20 -1.10% MDGL 2025-06-25 14:02:10 279.86 279.06 -1.88% MDGL 2025-06-25 15:01:41 280.71 280.38 -1.63% MDGL 2025-06-25 16:02:08 282.00 277.50 -2.59% MDGL 2025-06-25 17:01:42 282.00 273.00 -2.58% MDGL 2025-06-25 20:02:03 0.00 0.00 -2.58% 2025-06-26 MDGL 2025-06-26 05:01:44 283.99 276.01 -2.58% MDGL 2025-06-26 07:01:46 282.99 276.01 -2.58% MDGL 2025-06-26 08:02:08 288.99 282.00 1.29% MDGL 2025-06-26 09:01:45 282.99 280.01 1.81% MDGL 2025-06-26 10:02:08 283.99 281.10 1.88% MDGL 2025-06-26 11:01:39 290.21 289.70 4.25% MDGL 2025-06-26 12:02:10 292.98 291.27 5.07% MDGL 2025-06-26 13:01:45 294.26 293.72 5.68% MDGL 2025-06-26 14:02:08 293.49 291.01 5.31% MDGL 2025-06-26 15:01:41 295.93 294.83 6.27% MDGL 2025-06-26 16:02:05 303.36 299.45 7.68% MDGL 2025-06-26 17:01:39 299.90 291.05 7.88% MDGL 2025-06-26 18:02:15 299.90 291.05 8.02% MDGL 2025-06-26 19:01:45 301.50 291.05 8.46% MDGL 2025-06-26 20:02:08 0.00 0.00 8.46% 2025-06-27 MDGL 2025-06-27 05:00:45 311.63 290.63 8.46% MDGL 2025-06-27 08:00:51 303.99 295.01 1.44% MDGL 2025-06-27 09:00:40 303.88 295.01 1.44% MDGL 2025-06-27 10:00:47 310.23 308.43 3.63% MDGL 2025-06-27 11:00:40 307.89 306.39 2.85% MDGL 2025-06-27 12:00:46 302.07 301.26 0.84% MDGL 2025-06-27 13:00:39 305.00 304.55 1.87% MDGL 2025-06-27 14:00:45 300.42 299.74 0.27% MDGL 2025-06-27 15:00:51 297.27 296.50 -0.83% MDGL 2025-06-27 16:00:45 301.31 300.75 0.49% MDGL 2025-06-27 17:00:38 307.90 295.00 0.42% MDGL 2025-06-27 18:00:36 307.90 292.00 0.42% MDGL 2025-06-27 19:00:32 307.90 295.00 0.42% MDGL 2025-06-27 21:00:38 0.00 0.00 0.42% 2025-06-30 MDGL 2025-06-30 05:00:43 317.99 280.01 0.42% MDGL 2025-06-30 07:00:42 310.00 280.01 0.42% MDGL 2025-06-30 08:00:46 310.00 290.56 0.42% MDGL 2025-06-30 09:00:44 309.99 280.00 0.42% MDGL 2025-06-30 10:00:44 302.78 300.88 0.31% MDGL 2025-06-30 11:00:41 302.49 301.11 0.33% MDGL 2025-06-30 12:00:42 305.15 304.70 1.33% MDGL 2025-06-30 13:00:42 304.34 303.77 1.15% MDGL 2025-06-30 14:00:51 303.87 303.07 0.81% MDGL 2025-06-30 15:00:41 304.39 303.55 1.04% MDGL 2025-06-30 16:00:51 302.67 302.18 0.60% MDGL 2025-06-30 17:00:44 310.00 298.00 0.63% MDGL 2025-06-30 18:00:52 301.80 298.00 0.35% MDGL 2025-06-30 19:00:37 301.00 298.00 0.08% MDGL 2025-06-30 21:00:37 0.00 0.00 0.08% 2025-07-01 MDGL 2025-07-01 05:00:43 317.99 301.26 0.08% MDGL 2025-07-01 08:00:48 309.99 301.26 0.08% MDGL 2025-07-01 09:00:43 302.50 301.26 0.08% MDGL 2025-07-01 10:00:41 300.50 299.00 -0.93% MDGL 2025-07-01 11:00:42 292.56 292.02 -3.50% MDGL 2025-07-01 12:00:43 297.82 297.13 -1.62% MDGL 2025-07-01 13:00:43 298.70 298.00 -1.50% MDGL 2025-07-01 14:00:53 298.60 297.87 -1.41% MDGL 2025-07-01 15:00:44 295.88 295.18 -2.42% MDGL 2025-07-01 16:00:45 300.26 299.88 -0.85% MDGL 2025-07-01 17:00:45 301.30 290.00 -0.81% MDGL 2025-07-01 21:00:39 0.00 0.00 -0.81% 2025-07-02 MDGL 2025-07-02 05:00:44 317.99 280.01 -0.81% MDGL 2025-07-02 07:00:39 317.99 297.00 -0.81% MDGL 2025-07-02 08:00:47 309.49 297.00 -0.81% MDGL 2025-07-02 09:00:43 306.00 297.00 -0.81% MDGL 2025-07-02 10:00:46 305.01 300.82 0.98% MDGL 2025-07-02 11:00:39 309.00 306.87 2.66% MDGL 2025-07-02 12:00:44 309.25 307.80 2.93% MDGL 2025-07-02 13:00:43 307.71 306.94 2.32% MDGL 2025-07-02 14:00:52 307.04 305.41 2.08% MDGL 2025-07-02 15:00:40 307.98 306.57 2.13% MDGL 2025-07-02 16:00:46 301.14 300.04 0.25% MDGL 2025-07-02 17:00:47 309.99 296.00 2.93% MDGL 2025-07-02 20:00:51 309.99 296.00 1.61% MDGL 2025-07-02 21:00:51 0.00 0.00 1.61% 2025-07-03 MDGL 2025-07-03 05:00:45 317.99 280.01 1.61% MDGL 2025-07-03 08:00:54 313.99 280.01 1.61% MDGL 2025-07-03 09:00:47 308.00 298.01 0.54% MDGL 2025-07-03 10:00:48 303.35 301.00 0.79% MDGL 2025-07-03 11:00:46 301.67 300.81 0.45% MDGL 2025-07-03 12:00:47 299.14 298.45 -0.57% MDGL 2025-07-03 13:00:42 298.89 298.51 -0.54% MDGL 2025-07-03 14:00:42 313.78 298.50 -0.42% MDGL 2025-07-03 15:00:44 309.45 298.50 -0.12% MDGL 2025-07-03 17:00:44 313.78 298.50 -0.51% MDGL 2025-07-03 18:00:45 0.00 0.00 -0.51% 2025-07-07 MDGL 2025-07-07 05:00:52 317.99 280.01 -0.51% MDGL 2025-07-07 08:00:47 313.99 291.05 -0.51% MDGL 2025-07-07 09:00:53 298.00 291.05 -0.51% MDGL 2025-07-07 10:00:52 296.68 294.07 -1.16% MDGL 2025-07-07 11:00:53 291.14 290.02 -2.75% MDGL 2025-07-07 12:00:45 288.06 287.37 -3.63% MDGL 2025-07-07 13:00:39 287.40 286.55 -3.89% MDGL 2025-07-07 14:00:46 286.62 285.81 -4.20% MDGL 2025-07-07 15:00:37 288.30 287.45 -3.69% MDGL 2025-07-07 16:00:46 289.33 289.02 -3.25% MDGL 2025-07-07 17:00:47 297.00 285.95 -4.32% MDGL 2025-07-07 21:00:40 0.00 0.00 -4.32% 2025-07-08 MDGL 2025-07-08 05:00:50 317.99 280.01 -4.32% MDGL 2025-07-08 08:00:44 297.00 281.00 -4.32% MDGL 2025-07-08 09:00:43 292.40 281.00 -4.32% MDGL 2025-07-08 10:00:43 290.23 288.01 -0.16% MDGL 2025-07-08 11:00:41 288.46 287.94 -0.26% MDGL 2025-07-08 12:00:44 290.08 289.56 0.25% MDGL 2025-07-08 13:00:43 287.46 286.26 -0.87% MDGL 2025-07-08 14:00:45 289.05 288.76 -0.12% MDGL 2025-07-08 15:00:45 287.76 287.00 -0.63% MDGL 2025-07-08 16:00:49 287.75 286.91 -0.63% MDGL 2025-07-08 17:00:50 286.95 284.55 -0.77% MDGL 2025-07-08 20:00:52 297.00 284.55 -0.77% MDGL 2025-07-08 21:00:46 0.00 0.00 -0.77% 2025-07-09 MDGL 2025-07-09 05:00:44 345.18 287.50 -0.77% MDGL 2025-07-09 06:00:50 301.77 280.01 -0.77% MDGL 2025-07-09 08:00:47 297.85 280.01 0.69% MDGL 2025-07-09 09:00:43 297.85 288.00 0.52% MDGL 2025-07-09 10:00:46 302.00 300.22 5.10% MDGL 2025-07-09 11:00:43 300.28 299.00 4.33% MDGL 2025-07-09 12:00:47 301.76 301.17 4.72% MDGL 2025-07-09 13:00:43 304.95 304.25 5.97% MDGL 2025-07-09 14:00:47 307.50 306.52 6.73% MDGL 2025-07-09 15:00:41 307.94 307.33 6.94% MDGL 2025-07-09 16:00:50 309.08 308.82 7.39% MDGL 2025-07-09 17:00:45 310.00 292.00 7.33% MDGL 2025-07-09 18:00:45 312.00 292.00 7.82% MDGL 2025-07-09 19:00:40 312.00 307.00 7.82% MDGL 2025-07-09 21:00:43 0.00 0.00 7.82% 2025-07-10 MDGL 2025-07-10 05:00:53 317.99 306.01 7.82% MDGL 2025-07-10 08:00:50 313.99 306.01 7.82% MDGL 2025-07-10 09:00:49 313.78 306.01 0.79% MDGL 2025-07-10 10:00:48 309.98 306.00 -0.38% MDGL 2025-07-10 11:00:44 311.93 310.55 0.92% MDGL 2025-07-10 12:00:41 310.36 308.68 0.33% MDGL 2025-07-10 13:00:43 311.12 309.92 0.53% MDGL 2025-07-10 14:00:47 311.61 311.00 0.92% MDGL 2025-07-10 15:00:44 311.50 310.86 0.88% MDGL 2025-07-10 16:00:49 314.30 313.94 1.97% MDGL 2025-07-10 17:00:47 314.52 297.88 2.07% MDGL 2025-07-10 21:00:44 0.00 0.00 2.07% 2025-07-11 MDGL 2025-07-11 05:01:47 317.99 282.01 2.07%