Stockscreener 앱 받기
501.68
1.17%
5.80
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $511.9 | $492.5 | $19.44 | 275,191.0 | +1.17% |
| 2026-01-15 | $510.5 | $495.4 | $15.14 | 217,632.0 | -1.85% |
| 2026-01-14 | $508.8 | $487.2 | $21.57 | 346,629.0 | +2.29% |
| 2026-01-13 | $514.4 | $493.2 | $21.17 | 430,150.0 | -3.26% |
| 2026-01-12 | $517.7 | $504.5 | $13.22 | 295,967.0 | -0.69% |
| 2026-01-09 | $555.1 | $511.0 | $44.07 | 682,404.0 | -7.58% |
| 2026-01-08 | $568.0 | $547.8 | $20.20 | 269,537.0 | -0.88% |
| 2026-01-07 | $590.0 | $558.3 | $31.69 | 402,060.0 | +0.56% |
| 2026-01-06 | $578.5 | $532.4 | $46.05 | 728,458.0 | -5.16% |
| 2026-01-05 | $593.0 | $572.5 | $20.47 | 341,493.0 | -0.92% |
| 2026-01-02 | $598.8 | $580.0 | $18.79 | 281,988.0 | +1.98% |
| 2025-12-31 | $592.7 | $581.5 | $11.20 | 155,653.0 | -0.24% |
| 2025-12-30 | $590.0 | $578.0 | $12.00 | 139,212.0 | -0.97% |
| 2025-12-29 | $600.0 | $587.0 | $12.96 | 293,371.0 | -1.58% |
| 2025-12-26 | $608.3 | $597.7 | $10.64 | 97,632.0 | -0.65% |
| 2025-12-24 | $615.0 | $601.4 | $13.64 | 103,016.0 | +0.10% |
| 2025-12-23 | $609.8 | $593.0 | $16.80 | 214,044.0 | -0.10% |
| 2025-12-22 | $610.0 | $585.2 | $24.77 | 329,452.0 | +2.00% |
| 2025-12-19 | $593.6 | $551.4 | $42.21 | 966,780.0 | +8.56% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $598.8 | $487.2 | $111.6 | 4,546,700.0 | -13.85% |
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% |
4.73%
0.92%
자본화:
|
볼륨(24시간):