Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 523.00 | 529.93 | 517.45 | 529.09 | 298,500 |
| September 15, 2026 | 539.25 | 539.71 | 513.36 | 523.26 | 259,400 |
| September 14, 2026 | 540.00 | 541.35 | 527.97 | 540.06 | 156,500 |
| September 11, 2026 | 536.02 | 546.56 |
Based on reports through December 31, 2025
Madrigal brought out the first approved drug for fatty liver disease — a condition with no treatment for decades.
The disease is far more widespread than is commonly thought: it develops alongside excess weight and diabetes and progresses without symptoms for years until it causes cirrhosis. Until now a doctor could only recommend weight loss, and many developers failed here.
Approval of the first drug opened the market, but its size will be determined not by science but by how many patients are identified and reimbursed by insurers: diagnosis requires a specialised liver assessment that is not available everywhere. The company is at the launch stage and unprofitable. Risks: adoption pace, competition and the need for capital.
Address:200 BARR HARBOR DRIVE, SUITE 400, WEST CONSHOHOCKEN, PA, 19428, US
| 1.1bn |
| PFEPfizer, Inc. | 27.40 | −0.89 % | 949m |
| ABTAbbott Laboratories | 102.03 | −19.60 % | 833m |
| VRTXVertex Pharmaceuticals Incorporated | 509.20 | −138.40 % | 553m |
| BMYBristol-Myers Squibb Company | 62.55 | −0.47 % | 539m |
| 531.37 |
| 534.49 |
| 187,600 |
| September 10, 2026 | 543.12 | 543.12 | 519.10 | 533.12 | 225,800 |
| September 09, 2026 | 529.50 | 549.97 | 526.88 | 546.66 | 281,300 |
| September 08, 2026 | 534.17 | 540.00 | 526.67 | 534.16 | 198,800 |
| September 04, 2026 | 536.82 | 547.92 | 535.60 | 541.08 | 177,200 |
| September 03, 2026 | 548.83 | 552.08 | 540.44 | 542.61 | 143,500 |
| September 02, 2026 | 543.54 | 551.45 | 537.10 | 546.93 | 202,800 |
| September 01, 2026 | 540.03 | 548.60 | 532.66 | 538.71 | 165,800 |
| August 31, 2026 | 530.60 | 542.05 | 523.29 | 540.03 | 134,600 |
| August 28, 2026 | 539.38 | 542.16 | 528.29 | 533.76 | 268,700 |
| August 27, 2026 | 538.46 | 545.82 | 532.30 | 543.69 | 221,900 |
| August 26, 2026 | 510.14 | 550.33 | 507.48 | 538.88 | 345,500 |
| August 25, 2026 | 515.95 | 523.35 | 506.29 | 512.16 | 189,200 |
| August 24, 2026 | 515.89 | 517.00 | 507.18 | 511.97 | 145,500 |
| August 21, 2026 | 520.09 | 530.67 | 514.91 | 516.74 | 179,800 |
| August 20, 2026 | 537.01 | 539.73 | 518.65 | 519.09 | 264,400 |
| August 19, 2026 | 528.99 | 542.78 | 527.46 | 540.16 | 221,100 |