Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Madrigal Pharma (MDGL.US) Share Price

Price $518.22 on 21-05-2026 at 17:19:34
Change $4.75 0.93%
Buy $519.70
Sell $516.42
Last Trade: Buy 40.00 at $518.22
Day's Volume: 9,570
Last Close: $513.47
Open: $505.04
ISIN: US5588681057
Day's Range $503.705 - $518.22
52wk Range: $264.12 - $615.00
Market Capitalisation: $11.80b
VWAP: $509.90989
Shares in Issue: 22.94m

Madrigal Pharma (MDGL.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 40 $518.22 Automatic Execution
13:15:59 - 21-May-26
Buy* 3 $518.02 Automatic Execution
13:15:59 - 21-May-26
Buy* 8 $518.02 Automatic Execution
13:15:59 - 21-May-26
Buy* 9 $518.20 Automatic Execution
13:15:59 - 21-May-26
Buy* 31 $518.20 Automatic Execution
13:15:59 - 21-May-26
Buy* 1 $518.19 Automatic Execution
13:15:59 - 21-May-26
Buy* 1 $518.13 Automatic Execution
13:15:59 - 21-May-26
Buy* 10 $518.13 Automatic Execution
13:15:59 - 21-May-26
Buy* 2 $518.00 Automatic Execution
13:15:59 - 21-May-26
Buy* 2 $518.00 Automatic Execution
13:15:43 - 21-May-26
See more Madrigal Pharma trades

Madrigal Pharma (MDGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 520.34 520.34 499.34 513.47 22,755
19th May 2026 (Tue) 514.99 527.33 508.86 511.82 16,968
18th May 2026 (Mon) 518.10 523.57 501.32 522.23 37,342
15th May 2026 (Fri) 534.00 543.24 523.565 523.69 15,913
14th May 2026 (Thu) 524.54 547.24 519.86 539.89 30,645
13th May 2026 (Wed) 510.44 522.96 506.025 518.87 33,501
12th May 2026 (Tue) 494.16 511.09 491.93 510.26 24,499
11th May 2026 (Mon) 507.50 507.50 493.83 497.03 24,758
8th May 2026 (Fri) 536.78 541.00 510.29 510.04 41,040
7th May 2026 (Thu) 536.29 539.74 512.86 534.86 30,125
6th May 2026 (Wed) 532.52 559.00 522.03 539.73 47,848
5th May 2026 (Tue) 517.11 522.00 497.70 502.47 24,013
4th May 2026 (Mon) 513.71 523.78 513.71 518.66 12,078
1st May 2026 (Fri) 518.68 519.77 505.00 513.72 10,632
30th Apr 2026 (Thu) 520.97 520.97 512.02 517.39 13,328
29th Apr 2026 (Wed) 509.77 518.80 509.77 518.58 11,528
28th Apr 2026 (Tue) 527.69 528.05 516.12 516.69 20,032
27th Apr 2026 (Mon) 512.33 524.20 509.87 520.09 15,805
24th Apr 2026 (Fri) 512.73 521.90 504.57 512.39 15,495
23rd Apr 2026 (Thu) 528.54 529.58 517.00 518.74 13,989
22nd Apr 2026 (Wed) 527.945 536.09 525.34 529.14 12,234
21st Apr 2026 (Tue) 520.23 534.07 517.73 527.69 18,154
See more Madrigal Pharma price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered