Medifast, Inc. (FRA:MDF)
Germany · Delayed Price · Currency is EUR 9.26
+0.51 (5.83%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:MDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | - | 5.83% | - |
| Apr 23, 2026 | 9.13 | 9.13 | 8.75 | 8.75 | 8.75 | 0.34% | - |
| Apr 22, 2026 | 9.27 | 9.27 | 8.72 | 8.72 | 8.72 | -0.11% | - |
| Apr 21, 2026 | 9.11 | 9.11 | 8.73 | 8.73 | 8.73 | 0.46% | - |
| Apr 20, 2026 | 9.08 | 9.08 | 8.69 | 8.69 | 8.69 | -0.11% | - |
| Apr 17, 2026 | 9.02 | 9.02 | 8.70 | 8.70 | 8.70 | 0.93% | - |
| Apr 16, 2026 | 9.02 | 9.02 | 8.62 | 8.62 | 8.62 | 0.70% | - |
| Apr 15, 2026 | 9.03 | 9.03 | 8.56 | 8.56 | 8.56 | -0.47% | - |
| Apr 14, 2026 | 8.86 | 8.86 | 8.60 | 8.60 | 8.60 | 2.99% | - |
| Apr 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.90% | - |
| Apr 10, 2026 | 8.55 | 8.55 | 7.96 | 7.96 | 7.96 | -1.73% | - |
| Apr 9, 2026 | 8.56 | 8.56 | 8.10 | 8.10 | 8.10 | -0.37% | - |
| Apr 8, 2026 | 8.83 | 8.83 | 8.13 | 8.13 | 8.13 | -0.49% | - |
| Apr 7, 2026 | 8.94 | 8.94 | 8.17 | 8.17 | 8.17 | -1.61% | - |
| Apr 2, 2026 | 8.41 | 8.41 | 8.30 | 8.30 | 8.30 | 2.42% | - |
| Apr 1, 2026 | 8.66 | 8.66 | 8.11 | 8.11 | 8.11 | -1.43% | - |
| Mar 31, 2026 | 8.58 | 8.58 | 8.23 | 8.23 | 8.23 | 1.76% | - |
| Mar 30, 2026 | 8.40 | 8.40 | 8.08 | 8.08 | 8.08 | -1.20% | - |
| 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% | - |