Stockscreener 앱 받기
323.02
1.31%
-4.29
시간 외 거래:
322.01
-1.01
-0.31%
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $332.4 | $321.3 | $11.12 | 372,402.0 | -1.31% |
| 2025-03-12 | $344.2 | $322.4 | $21.77 | 457,944.0 | -2.41% |
| 2025-03-11 | $336.2 | $315.0 | $21.20 | 525,216.0 | +1.89% |
| 2025-03-10 | $333.4 | $322.0 | $11.35 | 275,464.0 | -0.68% |
| 2025-03-07 | $339.1 | $322.0 | $17.08 | 417,428.0 | +0.80% |
| 2025-03-06 | $350.0 | $328.8 | $21.23 | 328,484.0 | -5.33% |
| 2025-03-05 | $348.5 | $319.9 | $28.62 | 673,083.0 | +8.08% |
| 2025-03-04 | $325.8 | $319.3 | $6.50 | 189,314.0 | +2.50% |
| 2025-03-03 | $335.4 | $313.0 | $22.38 | 521,950.0 | -8.15% |
| 2025-02-28 | $342.3 | $329.8 | $12.46 | 325,013.0 | +1.65% |
| 2025-02-27 | $366.8 | $335.0 | $31.77 | 463,494.0 | -5.66% |
| 2025-02-26 | $377.5 | $331.0 | $46.44 | 1,115,909.0 | +14.99% |
| 2025-02-25 | $320.5 | $309.4 | $11.19 | 363,725.0 | -3.93% |
| 2025-02-24 | $334.4 | $319.0 | $15.35 | 259,871.0 | -4.19% |
| 2025-02-21 | $355.0 | $336.2 | $18.77 | 251,380.0 | -4.22% |
| 2025-02-20 | $351.1 | $337.8 | $13.23 | 216,277.0 | +2.15% |
| 2025-02-19 | $344.1 | $334.1 | $9.93 | 573,186.0 | +1.11% |
| 2025-02-18 | $341.0 | $334.5 | $6.52 | 163,205.0 | +0.79% |
| 2025-02-14 | $354.5 | $334.7 | $19.82 | 367,124.0 | -4.13% |
| 2025-02-13 | $353.0 | $339.3 | $13.69 | 226,883.0 | +3.39% |
| 2025-02-12 | $340.2 | $325.9 | $14.31 | 454,578.0 | +2.53% |
| 2025-02-11 | $336.7 | $327.1 | $9.59 | 304,967.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $350.0 | $313.0 | $36.98 | 4,133,687.0 | -5.35% |
| 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% |
0.55%
1.89%
자본화:
|
볼륨(24시간):