Medifast, Inc. (FRA:MDF)
Germany · Delayed Price · Currency is EUR 9.18
+0.43 (4.96%)
Last updated: Jan 29, 2026, 8:03 AM CET
Medifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | 3.89% | - |
| Jan 29, 2026 | 9.18 | 9.18 | 8.68 | 8.68 | 8.68 | -0.73% | - |
| Jan 28, 2026 | 9.45 | 9.45 | 8.74 | 8.74 | 8.74 | -12.28% | - |
| Jan 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 5.28% | - |
| Jan 26, 2026 | 9.95 | 9.95 | 9.47 | 9.47 | 9.47 | -1.35% | - |
| Jan 23, 2026 | 9.79 | 9.79 | 9.60 | 9.60 | 9.60 | 3.41% | - |
| Jan 22, 2026 | 9.93 | 9.93 | 9.28 | 9.28 | 9.28 | -2.13% | - |
| Jan 21, 2026 | 9.78 | 9.78 | 9.48 | 9.48 | 9.48 | 1.78% | - |
| Jan 20, 2026 | 9.79 | 9.79 | 9.32 | 9.32 | 9.32 | -0.85% | - |
| Jan 19, 2026 | 9.84 | 9.84 | 9.40 | 9.40 | 9.40 | -2.12% | - |
| Jan 16, 2026 | 10.03 | 10.03 | 9.60 | 9.60 | 9.60 | 0.23% | - |
| Jan 15, 2026 | 9.86 | 9.86 | 9.58 | 9.58 | 9.58 | 1.63% | - |
| Jan 14, 2026 | 9.92 | 9.92 | 9.42 | 9.42 | 9.42 | -1.48% | - |
| Jan 13, 2026 | 9.81 | 9.81 | 9.57 | 9.57 | 9.57 | 1.72% | - |
| Jan 12, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 2.24% | - |
| Jan 9, 2026 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | 3.23% | - |
| Jan 8, 2026 | 8.91 | 8.94 | 8.91 | 8.91 | 8.91 | 4.06% | 15 |
| Jan 7, 2026 | 9.05 | 9.05 | 8.56 | 8.56 | 8.56 | -1.77% | - |
| Jan 6, 2026 | 9.16 | 9.16 | 8.72 | 8.72 | 8.72 | -0.07% | - |
| Jan 5, 2026 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | 5.31% | - |
| Jan 2, 2026 | 8.90 | 8.90 | 8.28 | 8.28 | 8.28 | -3.85% | - |
| Dec 30, 2025 | 8.75 | 8.75 | 8.61 | 8.61 | 8.61 | 2.52% | - |
| Dec 29, 2025 | 9.17 | 9.17 | 8.40 | 8.40 | 8.40 | -4.78% | - |
| Dec 23, 2025 | 9.41 | 9.41 | 8.82 | 8.82 | 8.82 | -2.26% | - |
| Dec 22, 2025 | 9.96 | 9.96 | 9.03 | 9.03 | 9.03 | -4.08% | - |
| Dec 19, 2025 | 10.09 | 10.09 | 9.41 | 9.41 | 9.41 | -2.43% | - |
| Dec 18, 2025 | 10.22 | 10.22 | 9.65 | 9.65 | 9.65 | -1.01% | - |
| Dec 17, 2025 | 10.08 | 10.08 | 9.74 | 9.74 | 9.74 | 0.64% | - |
| Dec 16, 2025 | 9.94 | 9.94 | 9.68 | 9.68 | 9.68 | -0.08% | - |
| Dec 15, 2025 | 10.36 | 10.36 | 9.69 | 9.69 | 9.69 | -3.00% | - |
| Dec 12, 2025 | 9.87 | 9.99 | 9.87 | 9.99 | 9.99 | 5.36% | - |
| Dec 11, 2025 | 9.66 | 9.66 | 9.48 | 9.48 | 9.48 | 0.17% | 100 |
| Dec 10, 2025 | 9.52 | 9.52 | 9.47 | 9.47 | 9.47 | 3.14% | - |
| Dec 9, 2025 | 9.56 | 9.56 | 9.18 | 9.18 | 9.18 | 0.11% | - |
| Dec 8, 2025 | 9.16 | 9.17 | 9.16 | 9.17 | 9.17 | 3.92% | - |
| Dec 5, 2025 | 9.15 | 9.15 | 8.82 | 8.82 | 8.82 | -4.63% | - |
| Dec 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.78% | - |
| Dec 3, 2025 | 9.26 | 9.26 | 8.83 | 8.83 | 8.83 | -0.61% | - |
| Dec 2, 2025 | 9.05 | 9.05 | 8.88 | 8.88 | 8.88 | 2.54% | - |
| Dec 1, 2025 | 9.19 | 9.19 | 8.66 | 8.66 | 8.66 | -2.28% | - |
| Nov 28, 2025 | 9.29 | 9.29 | 8.86 | 8.86 | 8.86 | 0.54% | - |
| Nov 27, 2025 | 9.27 | 9.27 | 8.82 | 8.82 | 8.82 | -0.99% | - |
| Nov 26, 2025 | 9.27 | 9.27 | 8.90 | 8.90 | 8.90 | 0.98% | - |
| Nov 25, 2025 | 8.99 | 8.99 | 8.82 | 8.82 | 8.82 | 1.92% | - |
| Nov 24, 2025 | 9.13 | 9.13 | 8.65 | 8.65 | 8.65 | -0.12% | - |
| Nov 21, 2025 | 8.85 | 8.85 | 8.66 | 8.66 | 8.66 | 1.29% | - |
| Nov 20, 2025 | 9.31 | 9.31 | 8.55 | 8.55 | 8.55 | -3.45% | - |
| Nov 19, 2025 | 9.43 | 9.43 | 8.86 | 8.86 | 8.86 | -2.72% | - |
| Nov 18, 2025 | 9.28 | 9.28 | 9.11 | 9.11 | 9.11 | 0.93% | - |
| Nov 17, 2025 | 9.66 | 9.66 | 9.02 | 9.02 | 9.02 | -2.34% | - |