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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.91	10.81	10.81	10.91	10.79	3,181
December 03, 2025	11.06	11.06	11.06	11.06	11.06	0
December 02, 2025	10.61	10.85	10.85	10.88	10.61	20
December 01, 2025	10.73	10.73	10.73	10.73	10.73	2
November 28, 2025	11.01	10.98	11.06	11.06	10.98	271
November 26, 2025	11.04	11.04	11.04	11.04	11.04	203
November 24, 2025	10.52	10.66	10.66	10.67	10.52	1,696
November 21, 2025	10.62	10.55	10.55	10.62	10.55	1,610
November 20, 2025	10.63	10.72	10.72	10.72	10.63	52
November 19, 2025	11.11	11.11	11.11	11.11	11.11	4
November 18, 2025	11.04	11.05	11.05	11.05	11.04	1,120
November 17, 2025	11.24	11.16	11.16	11.25	11.09	793
November 14, 2025	11.33	11.37	11.37	11.37	11.33	232
November 13, 2025	11.52	11.38	11.38	11.52	11.36	135
November 12, 2025	11.85	11.63	11.63	11.85	11.6	3,750
November 11, 2025	11.75	11.75	11.75	11.75	11.75	103
November 10, 2025	11.98	11.88	11.88	12.06	11.88	47
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

Medifast, Inc. (0K05.L) LSE