Loading live market data…

Medifast, Inc.

LSE:0K05.L

$10.69 USD

$0.04 (0.38%)

Volume
108
Average Volume
450
Market Capitalization
$127.91M
P/E Ratio
-5.85
Dividend Yield
0.00%
Price Target
$
Year High
$109.46
Year Low
$10.51
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$4.80
Date Opening Price Closing Price %Chg Volume
2026-07-15 $10.71 $10.65 -0.56% 108
2026-07-14 $11.06 $10.65 -3.71% 26
2026-07-13 $10.89 $10.84 -0.46% 18
2026-07-10 $10.62 $10.79 1.60% 397
2026-07-09 $10.75 $10.67 -0.74% 39
2026-07-08 $10.91 $10.56 -3.21% 6
2026-07-07 $11.13 $10.95 -1.62% 43
2026-07-06 $11.18 $11.02 -1.43% 362
2026-07-02 $11.08 $10.94 -1.26% 161
2026-07-01 $10.73 $11.05 2.98% 28
2026-06-30 $10.80 $10.77 -0.28% 154
2026-06-29 $10.61 $10.92 2.92% 68
2026-06-26 $10.40 $10.54 1.35% 29
2026-06-25 $10.46 $10.00 -4.40% 177
2026-06-24 $10.74 $10.40 -3.17% 28
2026-06-23 $11.00 $10.82 -1.64% 242
2026-06-22 $10.96 $11.49 4.84% 56
2026-06-18 $11.33 $11.31 -0.18% 11
2026-06-17 $11.20 $11.42 1.96% 298
2026-06-16 $12.03 $11.63 -3.33% 59
2026-06-15 $12.11 $12.04 -0.58% 21
2026-06-12 $12.15 $11.92 -1.89% 216
2026-06-11 $12.19 $12.02 -1.39% 18
2026-06-10 $12.07 $12.24 1.41% 11
2026-06-09 $12.32 $12.08 -1.95% 23
2026-06-08 $12.09 $11.91 -1.49% 76
2026-06-05 $12.47 $12.23 -1.92% 23
2026-06-04 $12.31 $12.34 0.24% 19
2026-06-03 $12.61 $12.37 -1.90% 18
2026-06-02 $12.51 $12.59 0.64% 24
2026-06-01 $12.50 $12.62 0.96% 83
2026-05-29 $13.15 $13.04 -0.84% 24
2026-05-28 $12.75 $12.98 1.80% 18
2026-05-27 $13.30 $12.92 -2.86% 17
2026-05-26 $12.59 $12.74 1.19% 36
2026-05-22 $12.16 $12.54 3.12% 473
2026-05-21 $12.32 $12.72 3.25% 12
2026-05-20 $12.48 $12.15 -2.64% 33
2026-05-19 $12.66 $12.42 -1.90% 37
2026-05-18 $12.16 $12.64 3.95% 58
2026-05-15 $12.59 $12.43 -1.27% 18
2026-05-14 $12.43 $12.61 1.45% 35
2026-05-13 $12.52 $12.61 0.72% 29
2026-05-12 $12.41 $12.70 2.34% 115
2026-05-11 $12.62 $12.57 -0.40% 1031
2026-05-08 $12.70 $12.62 -0.63% 54
2026-05-07 $12.47 $12.70 1.84% 158
2026-05-06 $13.02 $12.75 -2.07% 3161
2026-05-05 $10.32 $13.10 26.94% 1154
2026-05-01 $10.99 $10.98 -0.09% 60
2026-04-30 $10.78 $11.17 3.62% 25
2026-04-29 $10.91 $10.81 -0.92% 25
2026-04-28 $10.70 $10.87 1.59% 522
2026-04-27 $11.01 $10.89 -1.09% 468
2026-04-24 $11.29 $11.00 -2.57% 20
2026-04-23 $10.94 $11.07 1.19% 8
2026-04-22 $11.08 $11.34 2.35% 7
2026-04-21 $11.12 $10.92 -1.80% 5
2026-04-20 $10.94 $10.87 -0.64% 44
2026-04-17 $11.00 $10.99 -0.09% 21
2026-04-16 $10.99 $10.77 -2.00% 407
2026-04-15 $10.85 $10.78 -0.65% 76
2026-04-14 $10.75 $10.71 -0.37% 303
2026-04-13 $9.92 $10.19 2.72% 82
2026-04-10 $10.39 $10.05 -3.27% 130
2026-04-09 $10.50 $10.24 -2.48% 86
2026-04-08 $10.49 $10.15 -3.24% 70
2026-04-07 $10.52 $10.24 -2.66% 129
2026-04-02 $9.91 $10.19 2.83% 87
2026-04-01 $10.13 $10.25 1.18% 17
2026-03-31 $10.09 $10.03 -0.59% 24
2026-03-30 $9.94 $10.08 1.41% 404
2026-03-27 $9.64 $9.72 0.83% 44
2026-03-26 $9.56 $9.61 0.52% 74
2026-03-25 $9.89 $9.51 -3.84% 15
2026-03-24 $10.25 $9.77 -4.68% 749
2026-03-23 $10.00 $10.08 0.80% 171
2026-03-20 $10.14 $10.07 -0.69% 2578
2026-03-19 $9.91 $10.04 1.31% 30
2026-03-18 $9.92 $10.06 1.41% 19
2026-03-17 $9.93 $10.07 1.41% 15
2026-03-16 $9.64 $10.18 5.60% 37
2026-03-13 $9.57 $9.44 -1.36% 860
2026-03-12 $10.12 $9.51 -6.03% 1045
2026-03-11 $10.80 $10.60 -1.85% 28
2026-03-10 $10.80 $10.68 -1.11% 162
2026-03-09 $10.40 $10.55 1.44% 61
2026-03-06 $10.90 $10.77 -1.19% 295
2026-03-05 $10.81 $10.70 -1.02% 18
2026-03-04 $10.56 $10.64 0.76% 14