Medifast, Inc. (FRA:MDF)
Germany
· Delayed Price · Currency is EUR 9.25
+0.42 (4.78%)
Last updated: Dec 4, 2025, 8:00 AM CET
Medifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.15 | 9.15 | 8.82 | 8.82 | 8.82 | -4.63% | - |
| Dec 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.78% | - |
| Dec 3, 2025 | 9.26 | 9.26 | 8.83 | 8.83 | 8.83 | -0.61% | - |
| Dec 2, 2025 | 9.05 | 9.05 | 8.88 | 8.88 | 8.88 | 2.54% | - |
| Dec 1, 2025 | 9.19 | 9.19 | 8.66 | 8.66 | 8.66 | -2.28% | - |
| Nov 28, 2025 | 9.29 | 9.29 | 8.86 | 8.86 | 8.86 | 0.54% | - |
| Nov 27, 2025 | 9.27 | 9.27 | 8.82 | 8.82 | 8.82 | -0.99% | - |
| Nov 26, 2025 | 9.27 | 9.27 | 8.90 | 8.90 | 8.90 | 0.98% | - |
| Nov 25, 2025 | 8.99 | 8.99 | 8.82 | 8.82 | 8.82 | 1.92% | - |
| Nov 24, 2025 | 9.13 | 9.13 | 8.65 | 8.65 | 8.65 | -0.12% | - |
| Nov 21, 2025 | 8.85 | 8.85 | 8.66 | 8.66 | 8.66 | 1.29% | - |
| Nov 20, 2025 | 9.31 | 9.31 | 8.55 | 8.55 | 8.55 | -3.45% | - |
| Nov 19, 2025 | 9.43 | 9.43 | 8.86 | 8.86 | 8.86 | -2.72% | - |
| Nov 18, 2025 | 9.28 | 9.28 | 9.11 | 9.11 | 9.11 | 0.93% | - |
| Nov 17, 2025 | 9.66 | 9.66 | 9.02 | 9.02 | 9.02 | -2.34% | - |
| Nov 14, 2025 | 9.64 | 9.64 | 9.24 | 9.24 | 9.24 | -0.39% | 46 |
| Nov 13, 2025 | 9.88 | 9.88 | 9.27 | 9.27 | 9.27 | -2.52% | - |
| Nov 12, 2025 | 9.92 | 9.92 | 9.51 | 9.51 | 9.51 | 0.15% | 50 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -1.72% | - |
| Nov 10, 2025 | 10.25 | 10.25 | 9.67 | 9.67 | 9.67 | -1.04% | - |
| Nov 7, 2025 | 10.06 | 10.06 | 9.77 | 9.77 | 9.77 | 1.06% | - |
| Nov 6, 2025 | 10.37 | 10.37 | 9.67 | 9.67 | 9.67 | -5.37% | - |
| Nov 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.40% | - |
| Nov 4, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.97% | - |
| Nov 3, 2025 | 10.24 | 10.24 | 9.69 | 9.69 | 9.69 | -1.38% | - |
| Oct 31, 2025 | 10.30 | 10.30 | 9.82 | 9.82 | 9.82 | -0.53% | - |
| Oct 30, 2025 | 10.29 | 10.29 | 9.88 | 9.88 | 9.88 | -0.24% | - |
| Oct 29, 2025 | 10.78 | 10.78 | 9.90 | 9.90 | 9.90 | -3.98% | - |
| Oct 28, 2025 | 10.70 | 10.70 | 10.31 | 10.31 | 10.31 | -0.24% | - |
| Oct 27, 2025 | 10.74 | 10.74 | 10.34 | 10.34 | 10.34 | 1.82% | - |
| Oct 24, 2025 | 10.60 | 10.60 | 10.15 | 10.15 | 10.15 | -0.44% | 8 |
| Oct 23, 2025 | 10.72 | 10.72 | 10.20 | 10.20 | 10.20 | -1.55% | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.36 | 10.36 | 10.36 | -1.15% | - |
| Oct 21, 2025 | 10.73 | 10.73 | 10.48 | 10.48 | 10.48 | 1.11% | - |
| Oct 20, 2025 | 10.92 | 10.92 | 10.36 | 10.36 | 10.36 | -2.22% | - |
| Oct 17, 2025 | 10.69 | 10.69 | 10.60 | 10.60 | 10.60 | 1.00% | - |
| Oct 16, 2025 | 11.11 | 11.11 | 10.49 | 10.49 | 10.49 | -2.28% | - |
| Oct 15, 2025 | 11.27 | 11.27 | 10.74 | 10.74 | 10.74 | -1.47% | - |
| Oct 14, 2025 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -0.59% | - |
| Oct 13, 2025 | 11.42 | 11.42 | 10.96 | 10.96 | 10.96 | 0.64% | - |
| Oct 10, 2025 | 11.94 | 11.94 | 10.89 | 10.89 | 10.89 | -6.20% | - |
| Oct 9, 2025 | 11.84 | 11.84 | 11.61 | 11.61 | 11.61 | 0.61% | - |
| Oct 8, 2025 | 11.74 | 11.74 | 11.54 | 11.54 | 11.54 | 2.21% | - |
| Oct 7, 2025 | 11.72 | 11.72 | 11.29 | 11.29 | 11.29 | -0.40% | - |
| Oct 6, 2025 | 11.79 | 11.79 | 11.34 | 11.34 | 11.34 | 0.98% | - |
| Oct 3, 2025 | 11.50 | 11.50 | 11.23 | 11.23 | 11.23 | 1.40% | - |
| Oct 2, 2025 | 11.38 | 11.38 | 11.07 | 11.07 | 11.07 | 0.18% | - |
| Oct 1, 2025 | 11.37 | 11.37 | 11.05 | 11.05 | 11.05 | -0.36% | - |
| Sep 30, 2025 | 11.59 | 11.59 | 11.09 | 11.09 | 11.09 | -1.29% | - |
| Sep 29, 2025 | 11.54 | 11.80 | 11.24 | 11.24 | 11.24 | 1.44% | 100 |
| Sep 26, 2025 | 11.48 | 11.48 | 11.08 | 11.08 | 11.08 | 0.05% | - |
| Sep 25, 2025 | 11.58 | 11.58 | 11.07 | 11.07 | 11.07 | -5.55% | - |
| Sep 24, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 3.31% | - |
| Sep 23, 2025 | 11.94 | 11.94 | 11.35 | 11.35 | 11.35 | -2.53% | - |
| Sep 22, 2025 | 12.01 | 12.01 | 11.64 | 11.64 | 11.64 | 0.34% | - |
| Sep 19, 2025 | 12.17 | 12.17 | 11.60 | 11.60 | 11.60 | -1.15% | - |
| Sep 18, 2025 | 11.85 | 11.85 | 11.74 | 11.74 | 11.74 | -1.43% | 17 |
| Sep 17, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 3.39% | - |
| Sep 16, 2025 | 11.89 | 11.89 | 11.52 | 11.52 | 11.52 | 0.61% | - |
| Sep 15, 2025 | 11.72 | 11.72 | 11.45 | 11.45 | 11.45 | 1.06% | - |
| Sep 12, 2025 | 11.68 | 11.68 | 11.33 | 11.33 | 11.33 | 0.62% | - |
| Sep 11, 2025 | 11.62 | 11.62 | 11.26 | 11.26 | 11.26 | -3.02% | - |
| Sep 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 2.97% | - |
| Sep 9, 2025 | 11.55 | 11.55 | 11.27 | 11.27 | 11.27 | 0.54% | - |
| Sep 8, 2025 | 11.38 | 11.38 | 11.21 | 11.21 | 11.21 | -4.27% | - |
| Sep 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 3.58% | - |
| Sep 4, 2025 | 11.79 | 11.79 | 11.31 | 11.31 | 11.31 | -0.83% | - |
| Sep 3, 2025 | 11.78 | 11.78 | 11.40 | 11.40 | 11.40 | 0.09% | - |
| Sep 2, 2025 | 11.74 | 11.74 | 11.39 | 11.39 | 11.39 | 0.62% | - |
| Sep 1, 2025 | 11.74 | 11.74 | 11.32 | 11.32 | 11.32 | -0.88% | - |
| Aug 29, 2025 | 11.79 | 11.79 | 11.42 | 11.42 | 11.42 | - | - |
| Aug 28, 2025 | 12.01 | 12.01 | 11.42 | 11.42 | 11.42 | -2.14% | - |
| Aug 27, 2025 | 11.82 | 11.82 | 11.67 | 11.67 | 11.67 | 2.86% | - |
| Aug 26, 2025 | 11.89 | 11.89 | 11.35 | 11.35 | 11.35 | -1.77% | - |
| Aug 25, 2025 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -1.20% | - |
| Aug 22, 2025 | 11.49 | 11.69 | 11.49 | 11.69 | 11.69 | 5.41% | - |
| Aug 21, 2025 | 11.53 | 11.53 | 11.09 | 11.09 | 11.09 | -0.14% | - |
| Aug 20, 2025 | 11.90 | 11.90 | 11.11 | 11.11 | 11.11 | -3.56% | - |
| Aug 19, 2025 | 11.26 | 11.52 | 11.11 | 11.52 | 11.52 | 5.21% | 25 |
| Aug 18, 2025 | 11.09 | 11.09 | 10.95 | 10.95 | 10.95 | 2.10% | - |
| Aug 15, 2025 | 10.98 | 10.98 | 10.72 | 10.72 | 10.72 | 1.71% | - |
| Aug 14, 2025 | 11.48 | 11.48 | 10.54 | 10.54 | 10.54 | -5.51% | - |
| Aug 13, 2025 | 11.10 | 11.16 | 11.10 | 11.16 | 11.16 | 4.25% | - |
| Aug 12, 2025 | 10.84 | 10.84 | 10.70 | 10.70 | 10.70 | 2.49% | - |
| Aug 11, 2025 | 10.82 | 10.82 | 10.44 | 10.44 | 10.44 | 0.14% | - |
| Aug 8, 2025 | 10.75 | 10.75 | 10.43 | 10.43 | 10.43 | -0.05% | - |
| Aug 7, 2025 | 10.93 | 10.93 | 10.43 | 10.43 | 10.43 | 0.38% | - |
| Aug 6, 2025 | 11.11 | 11.11 | 10.39 | 10.39 | 10.39 | -2.72% | - |
| Aug 5, 2025 | 11.53 | 11.53 | 10.68 | 10.68 | 10.68 | -3.39% | - |
| Aug 4, 2025 | 11.73 | 11.73 | 11.06 | 11.06 | 11.06 | -6.35% | - |
| Aug 1, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 3.33% | - |
| Jul 31, 2025 | 12.22 | 12.22 | 11.43 | 11.43 | 11.43 | -0.87% | - |
| Jul 30, 2025 | 12.22 | 12.22 | 11.53 | 11.53 | 11.53 | -2.25% | - |
| Jul 29, 2025 | 12.38 | 12.38 | 11.79 | 11.79 | 11.79 | -1.46% | - |
| Jul 28, 2025 | 12.60 | 12.60 | 11.97 | 11.97 | 11.97 | -0.62% | - |
| Jul 25, 2025 | 12.68 | 12.68 | 12.04 | 12.04 | 12.04 | -2.47% | - |
| Jul 24, 2025 | 12.74 | 12.74 | 12.35 | 12.35 | 12.35 | -0.44% | - |
| Jul 23, 2025 | 12.16 | 12.40 | 12.16 | 12.40 | 12.40 | 5.13% | - |
| Jul 22, 2025 | 11.58 | 11.80 | 11.44 | 11.80 | 11.80 | 4.98% | - |
| Jul 21, 2025 | 11.21 | 11.24 | 11.06 | 11.24 | 11.24 | -1.27% | - |