Medifast, Inc. (FRA:MDF)
Germany · Delayed Price · Currency is EUR 8.18
+0.45 (5.82%)
At close: Mar 27, 2026
FRA:MDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 5.82% | - |
| Mar 26, 2026 | 8.06 | 8.06 | 7.73 | 7.73 | 7.73 | 0.57% | - |
| Mar 25, 2026 | 8.08 | 8.08 | 7.69 | 7.69 | 7.69 | 0.23% | - |
| Mar 24, 2026 | 8.51 | 8.51 | 7.67 | 7.67 | 7.67 | -4.67% | - |
| Mar 23, 2026 | 8.38 | 8.38 | 8.05 | 8.05 | 8.05 | 0.45% | - |
| Mar 20, 2026 | 8.46 | 8.46 | 8.01 | 8.01 | 8.01 | -0.84% | - |
| Mar 19, 2026 | 8.57 | 8.57 | 8.08 | 8.08 | 8.08 | -1.32% | - |
| Mar 18, 2026 | 8.56 | 8.56 | 8.19 | 8.19 | 8.19 | 1.14% | - |
| Mar 17, 2026 | 8.50 | 8.50 | 8.09 | 8.09 | 8.09 | -0.02% | - |
| Mar 16, 2026 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | 3.77% | - |
| Mar 13, 2026 | 8.06 | 8.06 | 7.80 | 7.80 | 7.80 | -8.51% | - |
| Mar 12, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -5.45% | - |
| Mar 11, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 4.62% | - |
| Mar 10, 2026 | 8.97 | 8.97 | 8.62 | 8.62 | 8.62 | 1.20% | - |
| Mar 9, 2026 | 8.99 | 8.99 | 8.52 | 8.52 | 8.52 | -2.05% | - |
| Mar 6, 2026 | 9.13 | 9.13 | 8.70 | 8.70 | 8.70 | -0.09% | - |
| Mar 5, 2026 | 9.01 | 9.01 | 8.71 | 8.71 | 8.71 | 1.54% | - |
| Mar 4, 2026 | 8.75 | 8.75 | 8.57 | 8.57 | 8.57 | 2.19% | - |
| Mar 3, 2026 | 8.66 | 8.66 | 8.39 | 8.39 | 8.39 | 0.41% | - |
| Mar 2, 2026 | 8.64 | 8.64 | 8.27 | 8.36 | 8.36 | 0.82% | 4 |
| Feb 27, 2026 | 8.62 | 8.62 | 8.29 | 8.29 | 8.29 | 0.83% | - |
| Feb 26, 2026 | 8.80 | 8.80 | 8.22 | 8.22 | 8.22 | -1.89% | - |
| Feb 25, 2026 | 8.69 | 8.69 | 8.38 | 8.38 | 8.38 | 1.09% | - |
| Feb 24, 2026 | 8.83 | 8.83 | 8.29 | 8.29 | 8.29 | -1.12% | - |
| Feb 23, 2026 | 8.72 | 8.72 | 8.38 | 8.38 | 8.38 | 0.17% | - |
| Feb 20, 2026 | 8.87 | 8.87 | 8.37 | 8.37 | 8.37 | -0.57% | - |
| Feb 19, 2026 | 8.90 | 8.90 | 8.42 | 8.42 | 8.42 | -0.28% | 100 |
| Feb 18, 2026 | 9.30 | 9.30 | 8.44 | 8.44 | 8.44 | 0.21% | - |
| Feb 17, 2026 | 8.84 | 8.84 | 8.42 | 8.42 | 8.42 | - | - |
| Feb 16, 2026 | 8.89 | 8.89 | 8.42 | 8.42 | 8.42 | -1.36% | - |
| Feb 13, 2026 | 8.91 | 8.91 | 8.54 | 8.54 | 8.54 | -4.73% | - |
| Feb 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 5.16% | - |
| Feb 11, 2026 | 9.18 | 9.18 | 8.52 | 8.52 | 8.52 | -3.58% | - |
| Feb 10, 2026 | 9.28 | 9.28 | 8.84 | 8.84 | 8.84 | -0.79% | - |
| Feb 9, 2026 | 9.39 | 9.39 | 8.91 | 8.91 | 8.91 | -1.15% | - |
| Feb 6, 2026 | 8.94 | 9.01 | 8.94 | 9.01 | 9.01 | 5.01% | - |
| Feb 5, 2026 | 9.28 | 9.28 | 8.58 | 8.58 | 8.58 | -3.16% | - |
| Feb 4, 2026 | 9.13 | 9.13 | 8.86 | 8.86 | 8.86 | 1.28% | - |
| Feb 3, 2026 | 9.60 | 9.60 | 8.75 | 8.75 | 8.75 | -5.79% | - |
| Feb 2, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.02% | - |
| 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% | - |