Stockscreener 앱 받기
542.12
2.43%
-13.48
시간 외 거래:
535.00
-7.12
-1.31%
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $571.2 | $540.0 | $31.15 | 270,547.0 | -2.43% |
| 2025-11-19 | $570.2 | $553.2 | $17.00 | 230,279.0 | -0.61% |
| 2025-11-18 | $577.9 | $545.4 | $32.52 | 348,478.0 | +1.01% |
| 2025-11-17 | $555.1 | $520.5 | $34.67 | 466,145.0 | +4.57% |
| 2025-11-14 | $535.0 | $505.0 | $29.95 | 263,354.0 | +2.77% |
| 2025-11-13 | $531.0 | $513.8 | $17.18 | 295,817.0 | -2.65% |
| 2025-11-12 | $542.2 | $520.0 | $22.19 | 452,756.0 | -2.32% |
| 2025-11-11 | $544.2 | $491.4 | $52.86 | 508,243.0 | +9.20% |
| 2025-11-10 | $505.1 | $486.0 | $19.01 | 324,303.0 | +1.35% |
| 2025-11-07 | $494.6 | $476.6 | $17.94 | 294,131.0 | +0.14% |
| 2025-11-06 | $491.9 | $471.2 | $20.69 | 397,812.0 | +2.67% |
| 2025-11-05 | $497.0 | $446.2 | $50.78 | 778,004.0 | +7.02% |
| 2025-11-04 | $469.9 | $405.0 | $64.95 | 1,248,982.0 | +7.83% |
| 2025-11-03 | $430.5 | $399.0 | $31.50 | 623,266.0 | -1.56% |
| 2025-10-31 | $433.1 | $410.5 | $22.62 | 385,614.0 | -2.02% |
| 2025-10-30 | $435.0 | $420.5 | $14.48 | 280,278.0 | +1.40% |
| 2025-10-29 | $434.5 | $393.6 | $40.88 | 668,062.0 | -1.77% |
| 2025-10-28 | $435.0 | $426.7 | $8.35 | 279,196.0 | -1.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $577.9 | $399.0 | $178.9 | 6,772,664.0 | +29.42% |
| 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% |
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% |
0.67%
0.43%
자본화:
|
볼륨(24시간):