XNAS
Datos históricos de Madrigal Pharmaceuticals, Inc.
Madrigal Pharmaceuticals, Inc. · MDGL
$471.93
▲ +0.18 (+0.04%)
Última operación · 12/10/2026, 0:22:53 UTC
- Variación en el periodo
- +10.29%
- Máximo
- US$615.00
- 24 de diciembre de 2025
- Mínimo
- US$393.61
- 29 de octubre de 2025
- Volumen medio diario
- 0.33 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 477.48 | 483.64 | 470.53 | 471.75 | −1.08% | 312,998.007 |
| 8 oct 2026 | 486.37 | 492.33 | 466.06 | 476.91 | −2.22% | 374,368.876 |
| 7 oct 2026 | 492.69 | 502.34 | 486.77 | 487.72 | −1.76% | 256,248.941 |
| 6 oct 2026 | 497.08 | 504.06 | 478.71 | 496.45 | +0.57% | 330,281.905 |
| 5 oct 2026 | 501.89 | 505.00 | 491.25 | 493.62 | −1.16% | 246,484.153 |
| 2 oct 2026 | 505.00 | 505.00 | 491.05 | 499.40 | −0.06% | 289,233.876 |
| 1 oct 2026 | 502.28 | 510.00 | 497.73 | 499.71 | −0.84% | 204,563.806 |
| 30 sep 2026 | 513.10 | 515.00 | 501.81 | 503.96 | −1.08% | 262,462.392 |
| 29 sep 2026 | 513.73 | 518.67 | 505.32 | 509.44 | −1.47% | 214,357.652 |
| 28 sep 2026 | 515.10 | 525.00 | 502.68 | 517.04 | +0.09% | 333,656.085 |
| 25 sep 2026 | 513.75 | 523.96 | 511.31 | 516.56 | +0.65% | 153,394.878 |
| 24 sep 2026 | 513.65 | 521.77 | 510.57 | 513.21 | +0.04% | 219,343.702 |
| 23 sep 2026 | 523.00 | 526.00 | 502.63 | 513.02 | −1.12% | 315,951.182 |
| 22 sep 2026 | 525.77 | 528.42 | 516.62 | 518.83 | −0.60% | 266,074.889 |
| 21 sep 2026 | 536.04 | 536.04 | 515.98 | 521.96 | −1.80% | 186,148.997 |
| 18 sep 2026 | 535.08 | 537.73 | 526.65 | 531.52 | −0.54% | 330,617.83 |
| 17 sep 2026 | 534.69 | 539.29 | 526.26 | 534.40 | +1.00% | 153,313.061 |
| 16 sep 2026 | 523.00 | 529.93 | 517.45 | 529.09 | +1.11% | 298,474.716 |
| 15 sep 2026 | 539.25 | 539.71 | 513.36 | 523.26 | −3.11% | 259,412.192 |
| 14 sep 2026 | 540.00 | 541.35 | 527.97 | 540.06 | +1.04% | 156,535.894 |
| 11 sep 2026 | 536.02 | 546.56 | 531.37 | 534.49 | +0.26% | 187,643.445 |
| 10 sep 2026 | 543.12 | 543.12 | 519.10 | 533.12 | −2.48% | 225,766.72 |
| 9 sep 2026 | 529.50 | 549.97 | 526.88 | 546.66 | +2.34% | 281,255.451 |
| 8 sep 2026 | 534.17 | 540.00 | 526.67 | 534.16 | −1.28% | 199,463.117 |
| 4 sep 2026 | 536.82 | 547.92 | 535.60 | 541.08 | −0.28% | 177,171.157 |
| 3 sep 2026 | 548.83 | 552.08 | 540.44 | 542.61 | −0.79% | 143,455.207 |
| 2 sep 2026 | 543.54 | 551.45 | 537.10 | 546.93 | +1.53% | 202,818.008 |
| 1 sep 2026 | 540.03 | 548.60 | 532.66 | 538.71 | −0.24% | 165,754.768 |
| 31 ago 2026 | 530.60 | 542.05 | 523.29 | 540.03 | +1.17% | 134,578.033 |
| 28 ago 2026 | 539.38 | 542.16 | 528.29 | 533.76 | −1.83% | 268,664.357 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.