Medifast, Inc. (FRA:MDF)
Germany · Delayed Price · Currency is EUR 8.66
-0.44 (-4.84%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:MDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -5.25% | - |
| Jun 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | - |
| Jun 15, 2026 | 10.26 | 10.26 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Jun 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.07% | - |
| Jun 11, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.17% | - |
| Jun 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.41% | - |
| Jun 9, 2026 | 10.34 | 10.34 | 9.96 | 9.96 | 9.96 | 1.01% | - |
| Jun 8, 2026 | 10.34 | 10.34 | 9.86 | 9.86 | 9.86 | - | - |
| Jun 5, 2026 | 10.28 | 10.28 | 9.86 | 9.86 | 9.86 | -1.20% | - |
| Jun 4, 2026 | 10.30 | 10.30 | 9.98 | 9.98 | 9.98 | 0.30% | - |
| Jun 3, 2026 | 10.44 | 10.44 | 9.95 | 9.95 | 9.95 | -1.68% | - |
| Jun 2, 2026 | 10.70 | 10.70 | 10.12 | 10.12 | 10.12 | -4.89% | - |
| Jun 1, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 3.50% | - |
| May 29, 2026 | 11.10 | 11.10 | 10.28 | 10.28 | 10.28 | -3.75% | - |
| May 28, 2026 | 10.74 | 10.74 | 10.68 | 10.68 | 10.68 | 4.09% | - |
| May 27, 2026 | 11.06 | 11.06 | 10.26 | 10.26 | 10.26 | -2.29% | - |
| May 26, 2026 | 10.74 | 10.74 | 10.50 | 10.50 | 10.50 | 1.74% | - |
| May 25, 2026 | 10.78 | 10.78 | 10.32 | 10.32 | 10.32 | 0.78% | - |
| May 22, 2026 | 10.74 | 10.74 | 10.24 | 10.24 | 10.24 | -0.58% | - |
| May 21, 2026 | 10.64 | 10.64 | 10.30 | 10.30 | 10.30 | 0.59% | - |
| May 20, 2026 | 10.68 | 10.68 | 10.24 | 10.24 | 10.24 | -2.10% | - |
| May 19, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 2.15% | - |
| May 18, 2026 | 10.48 | 10.48 | 10.24 | 10.24 | 10.24 | -10.02% | - |
| May 15, 2026 | 10.48 | 11.38 | 10.28 | 11.38 | 11.38 | 8.17% | 45 |
| May 14, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% | - |
| May 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.52% | - |
| May 12, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 4.56% | - |
| May 11, 2026 | 10.52 | 10.52 | 9.87 | 9.87 | 9.87 | -2.08% | - |
| May 8, 2026 | 10.66 | 10.66 | 10.08 | 10.08 | 10.08 | -5.08% | - |
| May 7, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -3.45% | - |
| May 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 23.04% | - |
| May 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 6.05% | - |
| May 4, 2026 | 9.11 | 9.11 | 8.43 | 8.43 | 8.43 | -2.99% | - |
| Apr 30, 2026 | 9.14 | 9.14 | 8.69 | 8.69 | 8.69 | -4.40% | - |
| Apr 29, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 5.70% | - |
| Apr 28, 2026 | 8.98 | 8.98 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 27, 2026 | 9.33 | 9.33 | 8.60 | 8.60 | 8.60 | -7.13% | - |
| Apr 24, 2026 | 9.26 | 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% | - |