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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.76	11.94	11.92	11.94	11.76	270
November 06, 2025	12.18	11.97	11.97	12.22	11.97	216
November 05, 2025	11.97	12.36	12.36	12.36	11.82	144
November 04, 2025	11.49	11.5	11.5	11.5	11.49	2,300
November 03, 2025	11.96	11.98	11.98	12.1	11.96	273
October 31, 2025	12.17	12.25	12.25	12.29	12.08	183
October 30, 2025	12.25	12.11	12.11	12.25	12.11	2,353
October 29, 2025	12.68	12.21	12.21	12.68	12.21	61
October 28, 2025	12.72	12.72	12.72	12.72	12.72	215
October 27, 2025	12.68	13.04	13.04	13.04	12.62	219
October 24, 2025	12.61	12.54	12.54	12.61	12.54	20
October 23, 2025	12.68	12.11	12.11	12.78	12.11	1,835
October 22, 2025	12.78	12.78	12.78	12.78	12.78	0
October 21, 2025	12.69	12.97	12.97	13	12.65	93
October 20, 2025	13.51	12.95	12.95	13.51	12.95	443
October 17, 2025	13.07	13.07	13.07	13.07	13.07	0
October 16, 2025	13.21	12.92	12.92	13.21	12.92	24
October 15, 2025	13.37	13.45	13.45	13.45	13.37	69
October 14, 2025	13.31	13.14	13.14	13.31	13.14	340
October 13, 2025	13.41	13.26	13.26	13.53	13.26	235
October 10, 2025	14.14	13.75	13.75	14.14	13.75	21
October 09, 2025	13.99	13.99	13.99	13.99	13.99	9
October 08, 2025	13.8	14.01	14.01	14.01	13.8	12
October 07, 2025	13.98	13.93	13.99	13.99	13.88	2
October 06, 2025	13.98	13.73	13.73	13.98	13.73	45
October 03, 2025	13.53	13.95	13.95	13.95	13.53	631
October 02, 2025	13.76	13.58	13.58	13.76	13.34	114
October 01, 2025	13.51	13.44	13.44	13.51	13.44	22
September 30, 2025	13.85	13.73	13.73	13.86	13.73	105
September 29, 2025	13.7	13.65	13.65	13.71	13.65	46
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

Medifast, Inc. (0K05.L) LSE