Medifast (DE:MDF)
NYSE:MDF
Time Period
3M
Events
Historical Prices
Rows:
Jun 05, 2026
10.28
10.28
9.86
9.86
9.86
-1.20%
0
0.00
Jun 04, 2026
10.30
10.30
9.98
9.98
9.98
+0.30%
0
0.00
Jun 03, 2026
10.44
10.44
9.95
9.95
9.95
-1.68%
0
0.00
Jun 02, 2026
10.70
10.70
10.12
10.12
10.12
-4.89%
0
0.00
Jun 01, 2026
10.64
10.64
10.64
10.64
10.64
+3.50%
0
0.00
May 29, 2026
11.10
11.10
10.28
10.28
10.28
-3.75%
0
0.00
May 28, 2026
10.74
10.74
10.68
10.68
10.68
+4.09%
0
0.00
May 27, 2026
11.06
11.06
10.26
10.26
10.26
-2.29%
0
0.00
May 26, 2026
10.74
10.74
10.50
10.50
10.50
+1.74%
0
0.00
May 25, 2026
10.78
10.78
10.32
10.32
10.32
+0.78%
0
0.00
May 22, 2026
10.74
10.74
10.24
10.24
10.24
-0.58%
0
0.00
May 21, 2026
10.64
10.64
10.30
10.30
10.30
+0.59%
0
0.00
May 20, 2026
10.68
10.68
10.24
10.24
10.24
-2.10%
0
0.00
May 19, 2026
10.46
10.46
10.46
10.46
10.46
+2.15%
0
0.00
May 18, 2026
10.48
10.48
10.24
10.24
10.24
-10.02%
0
0.00
May 15, 2026
10.48
11.38
10.28
11.38
11.38
+8.17%
45
27.26
May 14, 2026
10.52
10.52
10.52
10.52
10.52
-0.57%
0
0.00
May 13, 2026
10.58
10.58
10.58
10.58
10.58
+2.52%
0
0.00
May 12, 2026
10.32
10.32
10.32
10.32
10.32
+4.56%
0
0.00
May 11, 2026
10.52
10.52
9.87
9.87
9.87
-2.08%
0
0.00
May 08, 2026
10.66
10.66
10.08
10.08
10.08
-5.08%
0
0.00
May 07, 2026
10.62
10.62
10.62
10.62
10.62
-3.45%
0
0.00
May 06, 2026
11.00
11.00
11.00
11.00
11.00
+23.04%
0
0.00
May 05, 2026
8.94
8.94
8.94
8.94
8.94
+6.05%
0
0.00
May 04, 2026
9.11
9.11
8.43
8.43
8.43
-2.99%
0
0.00
May 01, 2026
8.69
9.14
8.69
8.69
8.69
0.00%
0
0.00
Apr 30, 2026
9.14
9.14
8.69
8.69
8.69
-4.40%
0
0.00
Apr 29, 2026
9.09
9.09
9.09
9.09
9.09
+5.70%
0
0.00
Apr 28, 2026
8.98
8.98
8.60
8.60
8.60
0.00%
0
0.00
Apr 27, 2026
9.33
9.33
8.60
8.60
8.60
-7.13%
0
0.00
Apr 24, 2026
9.26
9.26
9.26
9.26
9.26
+5.83%
0
0.00
Apr 23, 2026
9.13
9.13
8.75
8.75
8.75
+0.34%
0
0.00
Apr 22, 2026
9.27
9.27
8.72
8.72
8.72
-0.11%
0
0.00
Apr 21, 2026
9.11
9.11
8.73
8.73
8.73
+0.46%
0
0.00
Apr 20, 2026
9.08
9.08
8.69
8.69
8.69
-0.11%
0
0.00
Apr 17, 2026
9.02
9.02
8.70
8.70
8.70
+0.93%
0
0.00
Apr 16, 2026
9.02
9.02
8.62
8.62
8.62
+0.70%
0
0.00
Apr 15, 2026
9.03
9.03
8.56
8.56
8.56
-0.47%
0
0.00
Apr 14, 2026
8.86
8.86
8.60
8.60
8.60
+2.99%
0
0.00
Apr 13, 2026
8.35
8.35
8.35
8.35
8.35
+4.90%
0
0.00
Apr 10, 2026
8.55
8.55
7.96
7.96
7.96
-1.73%
0
0.00
Apr 09, 2026
8.56
8.56
8.10
8.10
8.10
-0.37%
0
0.00
Apr 08, 2026
8.83
8.83
8.13
8.13
8.13
-0.49%
0
0.00
Apr 07, 2026
8.94
8.94
8.17
8.17
8.17
-1.61%
0
0.00
Apr 06, 2026
8.30
8.41
8.30
8.30
8.30
0.00%
0
0.00
Apr 03, 2026
8.30
8.41
8.30
8.30
8.30
0.00%
0
0.00
Apr 02, 2026
8.41
8.41
8.30
8.30
8.30
+2.42%
0
0.00
Apr 01, 2026
8.66
8.66
8.11
8.11
8.11
-1.43%
0
0.00
Mar 31, 2026
8.58
8.58
8.23
8.23
8.23
+1.76%
0
0.00
Mar 30, 2026
8.40
8.40
8.08
8.08
8.08
-1.20%
0
0.00
Rows: