Stockscreener 앱 받기
449.74
2.19%
-10.07
시간 외 거래:
447.35
-2.39
-0.53%
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $462.6 | $446.6 | $16.01 | 364,530.0 | -2.19% |
| 2026-10-15 | $468.7 | $456.2 | $12.50 | 266,191.0 | -0.04% |
| 2026-10-14 | $471.5 | $452.3 | $19.21 | 326,944.0 | +1.75% |
| 2026-10-13 | $468.6 | $448.8 | $19.88 | 315,930.0 | -3.22% |
| 2026-10-12 | $478.8 | $460.2 | $18.62 | 469,271.0 | -0.97% |
| 2026-10-09 | $483.6 | $470.5 | $13.11 | 312,998.0 | -1.08% |
| 2026-10-08 | $492.3 | $466.1 | $26.27 | 374,369.0 | -2.22% |
| 2026-10-07 | $502.3 | $486.8 | $15.57 | 256,249.0 | -1.76% |
| 2026-10-06 | $504.1 | $478.7 | $25.35 | 330,282.0 | +0.57% |
| 2026-10-05 | $505.0 | $491.2 | $13.75 | 246,484.0 | -1.16% |
| 2026-10-02 | $505.0 | $491.1 | $13.95 | 289,234.0 | -0.06% |
| 2026-10-01 | $510.0 | $497.7 | $12.27 | 204,564.0 | -0.84% |
| 2026-09-30 | $515.0 | $501.8 | $13.19 | 262,462.0 | -1.08% |
| 2026-09-29 | $518.7 | $505.3 | $13.34 | 214,308.0 | -1.47% |
| 2026-09-28 | $525.0 | $502.7 | $22.32 | 333,656.0 | +0.09% |
| 2026-09-25 | $524.0 | $511.3 | $12.65 | 153,396.0 | +0.65% |
| 2026-09-24 | $521.8 | $510.6 | $11.20 | 219,335.0 | +0.04% |
| 2026-09-23 | $526.0 | $502.6 | $23.38 | 315,951.0 | -1.12% |
| 2026-09-22 | $528.4 | $516.6 | $11.80 | 266,075.0 | -0.60% |
| 2026-09-21 | $536.0 | $516.0 | $20.06 | 186,131.0 | -1.80% |
| 2026-09-18 | $537.7 | $526.6 | $11.08 | 330,581.0 | -0.54% |
| 2026-09-17 | $539.3 | $526.3 | $13.03 | 153,300.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $510.0 | $446.6 | $63.39 | 3,757,046.0 | -10.76% |
| 2026-09 | $552.1 | $501.8 | $50.27 | 4,732,232.0 | -6.68% |
| 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% |
2.44%
0.07%
자본화:
|
볼륨(24시간):