Stockscreener 앱 받기
541.08
0.28%
-1.53
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $547.9 | $535.6 | $12.32 | 177,162.0 | -0.28% |
| 2026-09-03 | $552.1 | $540.4 | $11.64 | 143,452.0 | -0.79% |
| 2026-09-02 | $551.5 | $537.1 | $14.36 | 202,812.0 | +1.53% |
| 2026-09-01 | $548.6 | $532.7 | $15.95 | 165,742.0 | -0.24% |
| 2026-08-31 | $542.0 | $523.3 | $18.76 | 134,578.0 | +1.17% |
| 2026-08-28 | $542.2 | $528.3 | $13.88 | 268,663.0 | -1.83% |
| 2026-08-27 | $545.8 | $532.3 | $13.52 | 221,851.0 | +0.89% |
| 2026-08-26 | $550.3 | $507.5 | $42.85 | 345,528.0 | +5.22% |
| 2026-08-25 | $523.4 | $506.3 | $17.06 | 189,199.0 | +0.04% |
| 2026-08-24 | $517.0 | $507.2 | $9.82 | 145,521.0 | -0.92% |
| 2026-08-21 | $530.7 | $514.9 | $15.76 | 179,831.0 | -0.45% |
| 2026-08-20 | $539.7 | $518.6 | $21.08 | 264,368.0 | -3.90% |
| 2026-08-19 | $542.8 | $527.5 | $15.31 | 221,119.0 | +3.01% |
| 2026-08-18 | $533.7 | $514.6 | $19.11 | 356,196.0 | -0.10% |
| 2026-08-17 | $527.2 | $506.8 | $20.38 | 307,423.0 | +3.41% |
| 2026-08-14 | $509.9 | $494.9 | $14.99 | 234,655.0 | +0.04% |
| 2026-08-13 | $540.0 | $506.0 | $33.98 | 277,884.0 | -5.38% |
| 2026-08-12 | $544.5 | $527.6 | $16.90 | 285,219.0 | +0.17% |
| 2026-08-11 | $535.6 | $512.8 | $22.78 | 414,822.0 | +3.87% |
| 2026-08-10 | $517.5 | $501.2 | $16.27 | 283,673.0 | +1.04% |
| 2026-08-07 | $517.3 | $502.8 | $14.54 | 347,529.0 | -0.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $552.1 | $532.7 | $19.43 | 866,330.0 | +0.19% |
| 2026-08 | $550.3 | $461.2 | $89.08 | 6,030,537.0 | +15.56% |
| 2026-07 | $569.4 | $447.0 | $122.4 | 7,973,981.0 | -12.97% |
| 2026-06 | $545.9 | $445.2 | $100.7 | 8,656,358.0 | +7.98% |
| 2026-05 | $559.0 | $490.1 | $68.87 | 5,992,726.0 | -3.89% |
| 2026-04 | $548.0 | $501.0 | $47.01 | 5,800,076.0 | -1.16% |
| 2026-03 | $572.2 | $416.2 | $156.0 | 8,042,820.0 | +21.17% |
| 2026-02 | $499.6 | $424.2 | $75.35 | 7,929,245.0 | -11.71% |
| 2026-01 | $598.8 | $466.0 | $132.8 | 6,946,627.0 | -15.98% |
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $615.0 | $535.3 | $79.67 | 5,851,755.0 | -2.22% |
| 2025-11 | $605.0 | $399.0 | $206.0 | 8,560,696.0 | +42.51% |
| 2025-10 | $463.6 | $393.6 | $70.02 | 6,472,580.0 | -8.67% |
| 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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):