Medifast, Inc. (FRA:MDF)
Germany · Delayed Price · Currency is EUR 9.92
-0.48 (-4.62%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:MDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.66 | 10.66 | 9.92 | 9.92 | 9.92 | -4.62% | 20 |
| Oct 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.07% | - |
| Oct 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.34% | - |
| Oct 20, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 3.97% | - |
| Oct 19, 2026 | 10.54 | 10.54 | 10.08 | 10.08 | 10.08 | 1.41% | - |
| Oct 16, 2026 | 10.58 | 10.58 | 9.94 | 9.94 | 9.94 | -3.31% | - |
| Oct 15, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.59% | - |
| Oct 14, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.79% | - |
| Oct 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.53% | - |
| Oct 12, 2026 | 10.22 | 10.22 | 9.89 | 9.89 | 9.89 | -1.49% | - |
| Oct 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | - |
| Oct 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Oct 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.37% | - |
| Oct 6, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 3.96% | - |
| Oct 5, 2026 | 10.30 | 10.30 | 9.85 | 9.85 | 9.85 | 0.31% | - |
| Oct 2, 2026 | 10.02 | 10.02 | 9.82 | 9.82 | 9.82 | -3.16% | - |
| Oct 1, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% | - |
| Sep 30, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | - |
| Sep 29, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.54% | - |
| Sep 28, 2026 | 10.42 | 10.42 | 9.83 | 9.83 | 9.83 | -3.25% | - |
| Sep 25, 2026 | 10.34 | 10.34 | 10.16 | 10.16 | 10.16 | 3.57% | - |
| Sep 24, 2026 | 10.26 | 10.26 | 9.81 | 9.81 | 9.81 | -1.11% | - |
| Sep 23, 2026 | 10.38 | 10.38 | 9.92 | 9.92 | 9.92 | -0.60% | - |
| Sep 22, 2026 | 10.52 | 10.52 | 9.98 | 9.98 | 9.98 | -0.99% | - |
| Sep 21, 2026 | 10.14 | 10.14 | 10.08 | 10.08 | 10.08 | 4.67% | - |
| Sep 18, 2026 | 10.28 | 10.28 | 9.63 | 9.63 | 9.63 | -1.83% | - |
| Sep 17, 2026 | 10.30 | 10.30 | 9.81 | 9.81 | 9.81 | -0.41% | - |
| Sep 16, 2026 | 10.24 | 10.24 | 9.85 | 9.85 | 9.85 | 0.92% | - |
| Sep 15, 2026 | 10.20 | 10.20 | 9.76 | 9.76 | 9.76 | -1.21% | - |
| Sep 14, 2026 | 10.10 | 10.10 | 9.87 | 9.88 | 9.88 | 0.71% | - |
| Sep 11, 2026 | 10.24 | 10.24 | 9.81 | 9.81 | 9.81 | 1.24% | - |
| Sep 10, 2026 | 10.26 | 10.26 | 9.69 | 9.69 | 9.69 | -1.12% | - |
| Sep 9, 2026 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -0.81% | - |
| Sep 8, 2026 | 10.70 | 10.70 | 9.88 | 9.88 | 9.88 | -3.52% | - |
| Sep 7, 2026 | 10.72 | 10.72 | 10.24 | 10.24 | 10.24 | 0.20% | - |
| Sep 4, 2026 | 10.64 | 10.64 | 10.22 | 10.22 | 10.22 | -4.84% | - |
| Sep 3, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 4.88% | - |
| Sep 2, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% | - |
| Sep 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | - |
| Aug 31, 2026 | 10.32 | 10.32 | 9.90 | 9.90 | 9.90 | -0.30% | - |
| Aug 28, 2026 | 10.22 | 10.22 | 9.93 | 9.93 | 9.93 | 0.51% | - |
| Aug 27, 2026 | 10.36 | 10.36 | 9.88 | 9.88 | 9.88 | -3.52% | - |
| Aug 26, 2026 | 10.24 | 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% | - |