Stockscreener 앱 받기
275.26
1.97%
5.33
시간 외 거래:
275.26
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $279.1 | $265.2 | $13.95 | 328,048.0 | +1.97% |
| 2025-05-29 | $273.5 | $265.4 | $8.11 | 371,591.0 | -0.35% |
| 2025-05-28 | $275.5 | $269.1 | $6.41 | 191,563.0 | -0.26% |
| 2025-05-27 | $273.9 | $265.0 | $8.91 | 283,654.0 | +1.50% |
| 2025-05-23 | $274.8 | $266.2 | $8.61 | 352,361.0 | -2.12% |
| 2025-05-22 | $279.9 | $269.8 | $10.08 | 286,407.0 | -1.40% |
| 2025-05-21 | $293.1 | $271.4 | $21.77 | 532,136.0 | -5.30% |
| 2025-05-20 | $295.6 | $287.0 | $8.56 | 314,054.0 | +0.70% |
| 2025-05-19 | $292.5 | $281.8 | $10.72 | 292,068.0 | -0.08% |
| 2025-05-16 | $294.4 | $288.0 | $6.40 | 293,252.0 | -0.29% |
| 2025-05-15 | $292.0 | $280.0 | $11.97 | 268,406.0 | +3.17% |
| 2025-05-14 | $301.2 | $280.7 | $20.49 | 351,029.0 | -4.23% |
| 2025-05-13 | $306.1 | $293.8 | $12.39 | 288,140.0 | -1.80% |
| 2025-05-12 | $307.5 | $295.0 | $12.50 | 263,635.0 | +2.08% |
| 2025-05-09 | $307.5 | $291.2 | $16.33 | 305,937.0 | -1.65% |
| 2025-05-08 | $304.5 | $291.0 | $13.47 | 360,936.0 | +0.25% |
| 2025-05-07 | $299.6 | $287.5 | $12.12 | 359,721.0 | +1.25% |
| 2025-05-06 | $305.3 | $294.2 | $11.05 | 363,996.0 | -3.67% |
| 2025-05-05 | $318.3 | $304.5 | $13.77 | 302,748.0 | -2.88% |
| 2025-05-02 | $337.5 | $313.4 | $24.10 | 592,271.0 | -3.73% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $349.0 | $265.0 | $84.00 | 7,866,523.0 | -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% |
1.89%
3.74%
자본화:
|
볼륨(24시간):