Stockscreener 앱 받기
429.53
1.43%
-6.25
시간 외 거래:
429.18
-0.35
-0.08%
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $435.0 | $426.7 | $8.35 | 256,308.0 | -1.43% |
| 2025-10-27 | $436.8 | $423.6 | $13.23 | 261,758.0 | +3.39% |
| 2025-10-24 | $430.0 | $417.4 | $12.63 | 163,787.0 | -0.56% |
| 2025-10-23 | $424.9 | $415.0 | $9.92 | 232,471.0 | +1.90% |
| 2025-10-22 | $430.2 | $413.8 | $16.43 | 287,934.0 | -3.27% |
| 2025-10-21 | $445.1 | $427.1 | $18.00 | 249,788.0 | -2.27% |
| 2025-10-20 | $443.0 | $418.6 | $24.42 | 278,981.0 | +0.24% |
| 2025-10-17 | $440.2 | $427.5 | $12.65 | 201,944.0 | -0.73% |
| 2025-10-16 | $449.0 | $433.4 | $15.57 | 271,882.0 | +2.00% |
| 2025-10-15 | $451.4 | $425.0 | $26.39 | 262,832.0 | -0.84% |
| 2025-10-14 | $439.4 | $420.0 | $19.43 | 241,534.0 | +2.19% |
| 2025-10-13 | $430.8 | $420.0 | $10.75 | 280,770.0 | -0.44% |
| 2025-10-10 | $445.0 | $416.3 | $28.71 | 419,127.0 | +0.30% |
| 2025-10-09 | $443.6 | $425.6 | $18.00 | 294,128.0 | -1.98% |
| 2025-10-08 | $444.1 | $435.2 | $8.88 | 176,604.0 | +0.15% |
| 2025-10-07 | $444.1 | $433.0 | $11.14 | 235,680.0 | -1.36% |
| 2025-10-06 | $449.3 | $435.7 | $13.63 | 257,878.0 | -0.16% |
| 2025-10-03 | $453.6 | $442.7 | $10.84 | 219,942.0 | -1.47% |
| 2025-10-02 | $462.9 | $446.6 | $16.25 | 258,110.0 | +0.11% |
| 2025-10-01 | $463.6 | $449.0 | $14.63 | 264,280.0 | -2.08% |
| 2025-09-30 | $460.2 | $439.0 | $21.24 | 465,793.0 | +3.51% |
Madrigal Pharmaceuticals Inc 주식 (MDGL) 연도별 가격 이력
이 심층 분석에서는 Madrigal Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Madrigal Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $463.6 | $413.8 | $49.81 | 5,372,046.0 | -6.35% |
| 2025-09 | $460.2 | $415.5 | $44.69 | 7,049,417.0 | +4.75% |
| 2025-08 | $439.0 | $298.0 | $141.0 | 9,417,598.0 | +44.74% |
| 2025-07 | $357.9 | $284.0 | $73.89 | 7,679,412.0 | -0.04% |
| 2025-06 | $314.2 | $268.7 | $45.53 | 6,297,557.0 | +9.95% |
| 2025-05 | $349.0 | $265.0 | $84.00 | 7,538,475.0 | -17.56% |
| 2025-04 | $345.7 | $276.2 | $69.53 | 7,360,774.0 | +0.81% |
| 2025-03 | $350.5 | $310.0 | $40.50 | 6,576,353.0 | -2.94% |
| 2025-02 | $377.5 | $309.4 | $68.10 | 7,181,382.0 | +1.93% |
| 2025-01 | $347.2 | $266.4 | $80.76 | 8,988,361.0 | +8.50% |
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $329.2 | $289.8 | $39.38 | 5,926,163.0 | -5.05% |
| 2024-11 | $368.3 | $262.9 | $105.4 | 12,491,187.0 | +26.55% |
| 2024-10 | $263.5 | $200.6 | $62.91 | 7,556,790.0 | +22.20% |
| 2024-09 | $250.0 | $208.9 | $41.06 | 4,957,544.0 | -14.13% |
| 2024-08 | $290.9 | $225.5 | $65.42 | 6,238,991.0 | -13.18% |
| 2024-07 | $298.0 | $265.4 | $32.64 | 5,685,588.0 | +1.61% |
| 2024-06 | $295.5 | $208.6 | $86.90 | 11,698,667.0 | +18.63% |
| 2024-05 | $250.3 | $200.1 | $50.26 | 9,134,621.0 | +15.75% |
| 2024-04 | $268.0 | $189.0 | $79.04 | 8,922,378.0 | -23.60% |
| 2024-03 | $300.0 | $236.6 | $63.36 | 14,158,014.0 | +13.06% |
| 2024-02 | $262.0 | $168.2 | $93.74 | 14,114,254.0 | +8.99% |
| 2024-01 | $245.2 | $209.0 | $36.18 | 6,132,754.0 | -6.34% |
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $245.3 | $194.9 | $50.43 | 8,012,376.0 | +13.81% |
| 2023-11 | $208.5 | $130.8 | $77.73 | 8,376,805.0 | +54.74% |
| 2023-10 | $152.0 | $119.8 | $32.22 | 10,182,379.0 | -10.04% |
| 2023-09 | $200.6 | $143.8 | $56.87 | 10,100,581.0 | -18.87% |
| 2023-08 | $205.5 | $156.0 | $49.52 | 5,725,352.0 | -12.32% |
| 2023-07 | $239.8 | $198.0 | $41.73 | 4,328,339.0 | -11.13% |
| 2023-06 | $283.4 | $192.2 | $91.21 | 9,676,593.0 | -17.03% |
| 2023-05 | $322.7 | $269.0 | $53.65 | 7,473,875.0 | -10.77% |
| 2023-04 | $314.5 | $231.5 | $83.02 | 6,449,165.0 | +28.79% |
| 2023-03 | $280.8 | $222.9 | $57.91 | 10,456,807.0 | -10.61% |
| 2023-02 | $308.0 | $251.0 | $56.99 | 8,037,979.0 | -5.98% |
| 2023-01 | $313.9 | $265.9 | $48.01 | 7,300,755.0 | -0.69% |
2.47%
0.34%
자본화:
|
볼륨(24시간):