Stockscreener 앱 받기
454.22
2.76%
12.22
시간 외 거래:
454.22
Madrigal Pharmaceuticals Inc 주식 (MDGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $460.0 | $439.7 | $20.32 | 281,171.0 | +2.76% |
| 2026-03-18 | $446.2 | $427.8 | $18.42 | 314,906.0 | -0.27% |
| 2026-03-17 | $452.2 | $440.0 | $12.18 | 194,146.0 | +0.53% |
| 2026-03-16 | $455.0 | $440.0 | $15.00 | 360,167.0 | -0.90% |
| 2026-03-13 | $448.1 | $434.3 | $13.77 | 220,737.0 | +1.39% |
| 2026-03-12 | $441.4 | $421.6 | $19.82 | 288,029.0 | +1.67% |
| 2026-03-11 | $438.0 | $426.0 | $11.96 | 281,252.0 | -0.29% |
| 2026-03-10 | $443.4 | $430.2 | $13.21 | 254,462.0 | -0.10% |
| 2026-03-09 | $438.8 | $418.7 | $20.12 | 288,833.0 | +0.09% |
| 2026-03-06 | $439.4 | $421.9 | $17.55 | 440,076.0 | -1.48% |
| 2026-03-05 | $444.4 | $427.0 | $17.47 | 275,373.0 | +1.04% |
| 2026-03-04 | $443.6 | $424.0 | $19.62 | 265,110.0 | +2.10% |
| 2026-03-03 | $433.6 | $416.2 | $17.35 | 287,866.0 | -2.24% |
| 2026-03-02 | $438.7 | $421.4 | $17.28 | 217,818.0 | +0.84% |
| 2026-02-27 | $442.5 | $430.0 | $12.49 | 407,428.0 | -3.11% |
| 2026-02-26 | $448.1 | $430.0 | $18.13 | 337,860.0 | +2.49% |
| 2026-02-25 | $447.0 | $434.7 | $12.33 | 656,088.0 | -1.13% |
| 2026-02-24 | $452.3 | $431.1 | $21.16 | 272,695.0 | +0.50% |
| 2026-02-23 | $441.0 | $424.2 | $16.79 | 540,189.0 | +0.64% |
| 2026-02-20 | $448.1 | $424.5 | $23.66 | 468,942.0 | -0.43% |
| 2026-02-19 | $462.0 | $427.8 | $34.20 | 1,227,800.0 | -11.11% |
| 2026-02-18 | $498.1 | $480.0 | $18.10 | 316,575.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $460.0 | $416.2 | $43.79 | 4,251,117.0 | +5.14% |
| 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% |
1.20%
0.06%
자본화:
|
볼륨(24시간):