Medifast, Inc. (0K05.L) LSE

10.81

-0.25(-2.26%)

Updated at December 04 05:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202510.9110.8110.8110.9110.793,181
December 03, 202511.0611.0611.0611.0611.060
December 02, 202510.6110.8510.8510.8810.6120
December 01, 202510.7310.7310.7310.7310.732
November 28, 202511.0110.9811.0611.0610.98271
November 26, 202511.0411.0411.0411.0411.04203
November 24, 202510.5210.6610.6610.6710.521,696
November 21, 202510.6210.5510.5510.6210.551,610
November 20, 202510.6310.7210.7210.7210.6352
November 19, 202511.1111.1111.1111.1111.114
November 18, 202511.0411.0511.0511.0511.041,120
November 17, 202511.2411.1611.1611.2511.09793
November 14, 202511.3311.3711.3711.3711.33232
November 13, 202511.5211.3811.3811.5211.36135
November 12, 202511.8511.6311.6311.8511.63,750
November 11, 202511.7511.7511.7511.7511.75103
November 10, 202511.9811.8811.8812.0611.8847
November 07, 202511.7611.9411.9211.9411.76270
November 06, 202512.1811.9711.9712.2211.97216
November 05, 202511.9712.3612.3612.3611.82144
November 04, 202511.4911.511.511.511.492,300
November 03, 202511.9611.9811.9812.111.96273
October 31, 202512.1712.2512.2512.2912.08183
October 30, 202512.2512.1112.1112.2512.112,353
October 29, 202512.6812.2112.2112.6812.2161
October 28, 202512.7212.7212.7212.7212.72215
October 27, 202512.6813.0413.0413.0412.62219
October 24, 202512.6112.5412.5412.6112.5420
October 23, 202512.6812.1112.1112.7812.111,835
October 22, 202512.7812.7812.7812.7812.780
October 21, 202512.6912.9712.971312.6593
October 20, 202513.5112.9512.9513.5112.95443
October 17, 202513.0713.0713.0713.0713.070
October 16, 202513.2112.9212.9213.2112.9224
October 15, 202513.3713.4513.4513.4513.3769
October 14, 202513.3113.1413.1413.3113.14340
October 13, 202513.4113.2613.2613.5313.26235
October 10, 202514.1413.7513.7514.1413.7521
October 09, 202513.9913.9913.9913.9913.999
October 08, 202513.814.0114.0114.0113.812
October 07, 202513.9813.9313.9913.9913.882
October 06, 202513.9813.7313.7313.9813.7345
October 03, 202513.5313.9513.9513.9513.53631
October 02, 202513.7613.5813.5813.7613.34114
October 01, 202513.5113.4413.4413.5113.4422
September 30, 202513.8513.7313.7313.8613.73105
September 29, 202513.713.6513.6513.7113.6546
September 26, 202513.5613.8113.8113.8113.56105
September 25, 202513.6813.6813.6813.6813.68105
September 24, 202514.0714.1814.1814.2214.0734
September 23, 202514.6514.114.114.6514.11,470
September 22, 202514.6414.4114.4114.6414.3422
September 19, 202514.3114.4214.4214.4214.31353
September 18, 202514.2414.2114.2114.2413.93213
September 17, 202514.2814.2714.2714.3214.27230
September 16, 202514.2414.1914.1914.2414.1965
September 15, 202513.9814.0414.0414.0413.9238
September 12, 202513.7613.7613.7613.7613.763
September 11, 202513.661414.0214.0213.6650
September 10, 202513.6813.7513.7513.7513.65106
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved