Medifast, Inc. - 0K05.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.56	13.81	13.81	13.81	13.56	105
September 25, 2025	13.68	13.68	13.68	13.68	13.68	105
September 24, 2025	14.07	14.18	14.18	14.22	14.07	34
September 23, 2025	14.65	14.1	14.1	14.65	14.1	1,470
September 22, 2025	14.64	14.41	14.41	14.64	14.34	22
September 19, 2025	14.31	14.42	14.42	14.42	14.31	353
September 18, 2025	14.24	14.21	14.21	14.24	13.93	213
September 17, 2025	14.28	14.27	14.27	14.32	14.27	230
September 16, 2025	14.24	14.19	14.19	14.24	14.19	65
September 15, 2025	13.98	14.04	14.04	14.04	13.92	38
September 12, 2025	13.76	13.76	13.76	13.76	13.76	3
September 11, 2025	13.66	14	14.02	14.02	13.66	50
September 10, 2025	13.68	13.75	13.75	13.75	13.65	106
September 09, 2025	13.55	13.88	13.88	13.88	13.55	48
September 08, 2025	13.64	13.75	13.75	13.75	13.64	6
September 05, 2025	13.97	13.97	13.97	13.97	13.97	10
September 04, 2025	14.01	13.99	13.99	14.01	13.99	23
September 03, 2025	13.99	13.92	13.92	14.18	13.92	24
September 02, 2025	13.72	13.72	13.72	13.72	13.72	1,890
August 29, 2025	14.28	14.28	14.28	14.28	14.28	35
August 28, 2025	13.93	13.89	13.89	13.93	13.89	435
August 22, 2025	14	14.24	14.24	14.3	14	1,006
August 21, 2025	13.64	13.64	13.64	13.72	13.55	513
August 20, 2025	14.15	13.87	13.87	14.29	13.87	456
August 19, 2025	13.51	13.63	13.63	13.74	13.34	201
August 18, 2025	13.13	13.43	13.43	13.43	13.13	367
August 15, 2025	13.17	13.28	13.28	13.28	13.17	90
August 14, 2025	13.01	12.99	12.99	13.04	12.99	297
August 13, 2025	13.09	13.09	13.09	13.09	13.09	56
August 12, 2025	12.71	13.22	13.22	13.22	12.71	2
August 11, 2025	12.87	12.87	12.87	12.87	12.87	8
August 08, 2025	12.87	12.81	12.81	13.12	12.7	651
August 07, 2025	12.69	12.69	12.69	12.69	12.69	54
August 06, 2025	12.71	12.75	12.75	12.75	12.71	232
August 05, 2025	13.29	13.92	13.92	14.89	13.29	407
August 04, 2025	13.54	13.76	13.76	13.76	13.54	7,808
August 01, 2025	13.61	13.61	13.61	13.61	13.61	200
July 31, 2025	13.87	14.02	14.02	14.02	13.61	50
July 30, 2025	14.32	14.43	14.43	14.43	14.2	304
July 29, 2025	14.53	14.38	14.3	14.53	14.3	181
July 28, 2025	14.67	14.67	14.67	14.67	14.67	1
July 25, 2025	15.09	15.09	15.09	15.09	15.09	1,829
July 24, 2025	15.1	15.02	15.02	15.13	15.01	109
July 23, 2025	14.98	14.7	14.7	15.07	14.7	337
July 22, 2025	13.55	14.33	14.33	14.33	13.55	69
July 21, 2025	13.22	13.94	13.94	13.94	13.22	10
July 18, 2025	13.45	13.4	13.4	13.45	13.4	2
July 17, 2025	13.54	13.51	13.51	13.54	13.51	90
July 16, 2025	13.72	13.61	13.61	13.75	13.61	190
July 15, 2025	13.98	13.91	13.91	14	13.89	1,544
July 14, 2025	14.28	14.22	14.22	14.28	14.05	159
July 11, 2025	14.52	14.43	14.43	14.55	14.43	113
July 10, 2025	15.3	15.18	15.18	15.3	15.13	1,093
July 09, 2025	15.16	14.86	14.86	15.16	14.84	347
July 08, 2025	14.51	15.22	15.22	15.22	14.51	738
July 07, 2025	14.87	14.53	14.53	14.87	14.53	2
July 03, 2025	14.6	14.55	14.55	14.66	14.55	422
July 02, 2025	14.25	14.25	14.25	14.25	14.25	28
July 01, 2025	14.1	14.61	14.61	14.71	14.1	197
June 30, 2025	13.41	13.55	13.55	13.9	13.41	2,111

Medifast, Inc. (0K05.L) LSE