Medifast, Inc. (FRA:MDF)
Germany · Delayed Price · Currency is EUR 8.66
-0.20 (-2.28%)
At close: Dec 1, 2025
Medifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 9.64 | 9.64 | 9.24 | 9.24 | 9.24 | -0.39% | 46 |
| Nov 13, 2025 | 9.88 | 9.88 | 9.27 | 9.27 | 9.27 | -2.52% | - |
| Nov 12, 2025 | 9.92 | 9.92 | 9.51 | 9.51 | 9.51 | 0.15% | 50 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -1.72% | - |
| Nov 10, 2025 | 10.25 | 10.25 | 9.67 | 9.67 | 9.67 | -1.04% | - |
| Nov 7, 2025 | 10.06 | 10.06 | 9.77 | 9.77 | 9.77 | 1.06% | - |
| Nov 6, 2025 | 10.37 | 10.37 | 9.67 | 9.67 | 9.67 | -5.37% | - |
| Nov 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.40% | - |
| Nov 4, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.97% | - |
| Nov 3, 2025 | 10.24 | 10.24 | 9.69 | 9.69 | 9.69 | -1.38% | - |
| Oct 31, 2025 | 10.30 | 10.30 | 9.82 | 9.82 | 9.82 | -0.53% | - |
| Oct 30, 2025 | 10.29 | 10.29 | 9.88 | 9.88 | 9.88 | -0.24% | - |
| Oct 29, 2025 | 10.78 | 10.78 | 9.90 | 9.90 | 9.90 | -3.98% | - |
| Oct 28, 2025 | 10.70 | 10.70 | 10.31 | 10.31 | 10.31 | -0.24% | - |
| Oct 27, 2025 | 10.74 | 10.74 | 10.34 | 10.34 | 10.34 | 1.82% | - |
| Oct 24, 2025 | 10.60 | 10.60 | 10.15 | 10.15 | 10.15 | -0.44% | 8 |
| Oct 23, 2025 | 10.72 | 10.72 | 10.20 | 10.20 | 10.20 | -1.55% | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.36 | 10.36 | 10.36 | -1.15% | - |
| Oct 21, 2025 | 10.73 | 10.73 | 10.48 | 10.48 | 10.48 | 1.11% | - |
| Oct 20, 2025 | 10.92 | 10.92 | 10.36 | 10.36 | 10.36 | -2.22% | - |
| Oct 17, 2025 | 10.69 | 10.69 | 10.60 | 10.60 | 10.60 | 1.00% | - |
| Oct 16, 2025 | 11.11 | 11.11 | 10.49 | 10.49 | 10.49 | -2.28% | - |
| Oct 15, 2025 | 11.27 | 11.27 | 10.74 | 10.74 | 10.74 | -1.47% | - |
| Oct 14, 2025 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -0.59% | - |
| Oct 13, 2025 | 11.42 | 11.42 | 10.96 | 10.96 | 10.96 | 0.64% | - |
| Oct 10, 2025 | 11.94 | 11.94 | 10.89 | 10.89 | 10.89 | -6.20% | - |
| Oct 9, 2025 | 11.84 | 11.84 | 11.61 | 11.61 | 11.61 | 0.61% | - |
| Oct 8, 2025 | 11.74 | 11.74 | 11.54 | 11.54 | 11.54 | 2.21% | - |
| Oct 7, 2025 | 11.72 | 11.72 | 11.29 | 11.29 | 11.29 | -0.40% | - |
| Oct 6, 2025 | 11.79 | 11.79 | 11.34 | 11.34 | 11.34 | 0.98% | - |
| Oct 3, 2025 | 11.50 | 11.50 | 11.23 | 11.23 | 11.23 | 1.40% | - |
| Oct 2, 2025 | 11.38 | 11.38 | 11.07 | 11.07 | 11.07 | 0.18% | - |
| Oct 1, 2025 | 11.37 | 11.37 | 11.05 | 11.05 | 11.05 | -0.36% | - |
| Sep 30, 2025 | 11.59 | 11.59 | 11.09 | 11.09 | 11.09 | -1.29% | - |
| Sep 29, 2025 | 11.54 | 11.80 | 11.24 | 11.24 | 11.24 | 1.44% | 100 |
| Sep 26, 2025 | 11.48 | 11.48 | 11.08 | 11.08 | 11.08 | 0.05% | - |
| Sep 25, 2025 | 11.58 | 11.58 | 11.07 | 11.07 | 11.07 | -5.55% | - |
| Sep 24, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 3.31% | - |
| Sep 23, 2025 | 11.94 | 11.94 | 11.35 | 11.35 | 11.35 | -2.53% | - |