Medifast, Inc. (FRA:MDF)
Germany · Delayed Price · Currency is EUR 10.36
+0.12 (1.17%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:MDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | - | 0.79% | - |
| Aug 25, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2.11% | - |
| Aug 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.79% | - |
| Aug 21, 2026 | 9.76 | 9.76 | 9.68 | 9.68 | 9.68 | -0.82% | - |
| Aug 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.63% | - |
| Aug 19, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.94% | - |
| Aug 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.34% | - |
| Aug 17, 2026 | 9.73 | 9.73 | 9.29 | 9.29 | 9.29 | -0.43% | - |
| Aug 14, 2026 | 9.75 | 9.75 | 9.33 | 9.33 | 9.33 | -5.47% | - |
| Aug 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.60% | - |
| Aug 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -3.78% | - |
| Aug 11, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 4.14% | - |
| Aug 10, 2026 | 10.78 | 10.78 | 9.91 | 9.91 | 9.91 | -4.34% | - |
| Aug 7, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.58% | - |
| Aug 6, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -6.80% | - |
| Aug 5, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 13.04% | - |
| Aug 4, 2026 | 9.51 | 9.89 | 9.51 | 9.89 | 9.89 | 17.60% | 20 |
| Aug 3, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 5.52% | - |
| Jul 31, 2026 | 8.53 | 8.53 | 7.97 | 7.97 | 7.97 | -3.63% | - |
| Jul 30, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.48% | - |
| Jul 29, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.42% | - |
| Jul 28, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | - |
| Jul 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 7.12% | - |
| Jul 24, 2026 | 8.09 | 8.09 | 7.86 | 7.86 | 7.86 | -5.64% | - |
| Jul 23, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -7.24% | - |
| Jul 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | - |
| Jul 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 6.13% | - |
| Jul 20, 2026 | 8.79 | 8.79 | 8.48 | 8.48 | 8.48 | 1.07% | - |
| Jul 17, 2026 | 8.86 | 8.86 | 8.39 | 8.39 | 8.39 | -6.88% | - |
| Jul 16, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.64% | - |
| Jul 15, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.88% | - |
| Jul 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.27% | - |
| Jul 13, 2026 | 9.09 | 9.14 | 9.09 | 9.14 | 9.14 | 3.86% | - |
| Jul 10, 2026 | 9.11 | 9.11 | 8.80 | 8.80 | 8.80 | -4.24% | - |
| Jul 9, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 6.24% | - |
| Jul 8, 2026 | 9.32 | 9.32 | 8.65 | 8.65 | 8.65 | -7.78% | - |
| Jul 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.74% | - |
| Jul 6, 2026 | 9.49 | 9.49 | 9.13 | 9.13 | 9.13 | 0.55% | - |
| Jul 3, 2026 | 9.47 | 9.47 | 9.08 | 9.08 | 9.08 | -4.32% | - |
| Jul 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 4.52% | - |
| Jul 1, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.73% | - |
| Jun 30, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 3.59% | - |
| Jun 29, 2026 | 9.13 | 9.13 | 8.92 | 8.92 | 8.92 | 5.69% | - |
| Jun 26, 2026 | 8.66 | 8.66 | 8.44 | 8.44 | 8.44 | -7.25% | - |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.19% | - |
| Jun 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.65% | - |
| Jun 23, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.22% | - |
| Jun 22, 2026 | 9.43 | 9.43 | 9.29 | 9.29 | 9.29 | -1.17% | - |
| Jun 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Jun 18, 2026 | 9.69 | 9.69 | 9.20 | 9.20 | 9.20 | -3.87% | - |