$529.36
+1.67+0.32%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on MDGL
Madrigal Pharmaceuticals, Inc. Common Stock is up 0.32% to $529.36 on light volume — just 0.39× the 20-day average.
- Outperforming the Healthcare sector by 0.42 points today (−0.10% group vs. +0.32% here)
- Sitting 76% of the way between 52W low $265.00 and high $615.00
- Volume is only 0.39× the 20-day average — quieter tape than recent sessions
- Opened up 0.76% from the prior close of $527.69
Range: $526.82 – 542.07Change: −1.32%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $536.46 | 5.4K |
| Apr 21, 1:40 PM | $534.58 | 3.6K |
| Apr 21, 1:45 PM | $533.21 | 6.9K |
| Apr 21, 1:50 PM | $534.54 | 4.1K |
| Apr 21, 1:55 PM | $533.84 | 5.5K |
| Apr 21, 2:00 PM | $534.61 | 6.5K |
| Apr 21, 2:05 PM | $535.38 | 7.3K |
| Apr 21, 2:10 PM | $537.22 | 6.7K |
| Apr 21, 2:15 PM | $538.79 | 3.8K |
| Apr 21, 2:20 PM | $540.27 | 3.1K |
| Apr 21, 2:25 PM | $539.25 | 4.6K |
| Apr 21, 2:30 PM | $540.83 | 4.2K |
| Apr 21, 2:35 PM | $541.52 | 7.5K |
| Apr 21, 2:40 PM | $540.25 | 3.9K |
| Apr 21, 2:45 PM | $540.74 | 5.3K |
| Apr 21, 2:50 PM | $539.15 | 6.9K |
| Apr 21, 2:55 PM | $540.56 | 5.2K |
| Apr 21, 3:00 PM | $542.06 | 3.9K |
| Apr 21, 3:05 PM | $542.07 | 3.3K |
| Apr 21, 3:10 PM | $541.18 | 3.1K |
| Apr 21, 3:15 PM | $540.68 | 4.6K |
| Apr 21, 3:20 PM | $540.50 | 6.6K |
| Apr 21, 3:25 PM | $539.14 | 6.2K |
| Apr 21, 3:30 PM | $539.24 | 4.2K |
| Apr 21, 3:35 PM | $539.41 | 2.9K |
| Apr 21, 3:40 PM | $537.32 | 5.9K |
| Apr 21, 3:45 PM | $536.37 | 7.4K |
| Apr 21, 3:50 PM | $535.58 | 2.9K |
| Apr 21, 3:55 PM | $535.91 | 3.9K |
| Apr 21, 4:00 PM | $534.95 | 3.0K |
| Apr 21, 4:05 PM | $536.46 | 6.0K |
| Apr 21, 4:10 PM | $536.53 | 6.5K |
| Apr 21, 4:15 PM | $536.75 | 7.2K |
| Apr 21, 4:20 PM | $538.15 | 2.9K |
| Apr 21, 4:25 PM | $538.32 | 3.3K |
| Apr 21, 4:30 PM | $540.14 | 6.5K |
| Apr 21, 4:35 PM | $539.18 | 7.0K |
| Apr 21, 4:40 PM | $540.98 | 4.8K |
| Apr 21, 4:45 PM | $538.97 | 6.1K |
| Apr 21, 4:50 PM | $537.64 | 6.2K |
| Apr 21, 4:55 PM | $535.92 | 4.2K |
| Apr 21, 5:00 PM | $534.46 | 6.7K |
| Apr 21, 5:05 PM | $534.89 | 4.6K |
| Apr 21, 5:10 PM | $533.05 | 4.1K |
| Apr 21, 5:15 PM | $532.88 | 3.9K |
| Apr 21, 5:20 PM | $533.79 | 3.6K |
| Apr 21, 5:25 PM | $533.08 | 7.0K |
| Apr 21, 5:30 PM | $531.98 | 4.6K |
| Apr 21, 5:35 PM | $531.36 | 6.1K |
| Apr 21, 5:40 PM | $533.27 | 6.9K |
| Apr 21, 5:45 PM | $534.65 | 7.5K |
| Apr 21, 5:50 PM | $532.57 | 7.5K |
| Apr 21, 5:55 PM | $533.80 | 4.0K |
| Apr 21, 6:00 PM | $532.06 | 5.6K |
| Apr 21, 6:05 PM | $533.88 | 7.7K |
| Apr 21, 6:10 PM | $531.92 | 7.3K |
| Apr 21, 6:15 PM | $531.28 | 5.5K |
| Apr 21, 6:20 PM | $530.18 | 6.2K |
| Apr 21, 6:25 PM | $530.65 | 6.0K |
| Apr 21, 6:30 PM | $530.31 | 7.5K |
| Apr 21, 6:35 PM | $529.14 | 6.4K |
| Apr 21, 6:40 PM | $528.51 | 7.3K |
| Apr 21, 6:45 PM | $526.82 | 7.4K |
| Apr 21, 6:50 PM | $528.33 | 4.1K |
| Apr 21, 6:55 PM | $530.05 | 4.3K |
| Apr 21, 7:00 PM | $530.27 | 7.5K |
| Apr 21, 7:05 PM | $530.24 | 3.1K |
| Apr 21, 7:10 PM | $531.11 | 6.3K |
| Apr 21, 7:15 PM | $531.25 | 4.1K |
| Apr 21, 7:20 PM | $531.15 | 6.3K |
| Apr 21, 7:25 PM | $530.17 | 4.9K |
| Apr 21, 7:30 PM | $529.74 | 7.5K |
| Apr 21, 7:35 PM | $531.78 | 7.1K |
| Apr 21, 7:40 PM | $531.38 | 5.8K |
| Apr 21, 7:45 PM | $529.64 | 7.1K |
| Apr 21, 7:50 PM | $528.24 | 6.2K |
| Apr 21, 7:55 PM | $528.84 | 5.9K |
| Apr 21, 8:00 PM | $529.36 | 6.6K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $527.69
- Open
- $531.69
- Day's Range
- $523.24 – 536.32
- 52-Week Range
- $265.00 – 615.00
- Volume
- 145.8K
- Avg Volume (20d)
- 377.0K
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on MDGL
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.39× avg · 145.8K shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning MDGL. We publish when a signal fires — check back.