XNYS
Datos históricos de Medifast, Inc.
Medifast, Inc. · MED
$11.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:36 UTC
- Variación en el periodo
- −12.51%
- Máximo
- US$14.06
- 10 de octubre de 2025
- Mínimo
- US$9.22
- 13 de marzo de 2026
- Volumen medio diario
- 0.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.51 | 11.64 | 11.42 | 11.61 | +1.57% | 58,423.828 |
| 8 oct 2026 | 11.45 | 11.53 | 11.38 | 11.43 | −0.09% | 110,614.722 |
| 7 oct 2026 | 11.39 | 11.61 | 11.39 | 11.44 | −0.61% | 84,156.596 |
| 6 oct 2026 | 11.71 | 11.86 | 11.51 | 11.51 | −1.37% | 84,674.519 |
| 5 oct 2026 | 11.69 | 11.78 | 11.62 | 11.67 | −0.51% | 65,780.388 |
| 2 oct 2026 | 11.56 | 11.75 | 11.54 | 11.73 | +2.62% | 82,617.731 |
| 1 oct 2026 | 11.44 | 11.67 | 11.30 | 11.43 | −0.78% | 123,273.148 |
| 30 sep 2026 | 11.68 | 11.72 | 11.51 | 11.52 | −0.78% | 138,134.797 |
| 29 sep 2026 | 11.77 | 11.79 | 11.60 | 11.61 | −0.85% | 124,017.54 |
| 28 sep 2026 | 12.05 | 12.13 | 11.71 | 11.71 | −3.78% | 113,023.258 |
| 25 sep 2026 | 11.89 | 12.31 | 11.83 | 12.17 | +2.10% | 200,394.165 |
| 24 sep 2026 | 11.91 | 12.02 | 11.75 | 11.92 | −0.25% | 78,538.141 |
| 23 sep 2026 | 12.04 | 12.18 | 11.86 | 11.95 | −1.08% | 113,857.054 |
| 22 sep 2026 | 12.38 | 12.48 | 12.08 | 12.08 | −1.47% | 72,556.541 |
| 21 sep 2026 | 11.82 | 12.34 | 11.82 | 12.26 | +4.16% | 158,094.189 |
| 18 sep 2026 | 11.94 | 12.05 | 11.73 | 11.77 | −1.59% | 398,990.239 |
| 17 sep 2026 | 12.03 | 12.12 | 11.94 | 11.96 | 0.00% | 82,719.917 |
| 16 sep 2026 | 12.08 | 12.13 | 11.90 | 11.96 | −0.25% | 106,797.616 |
| 15 sep 2026 | 12.04 | 12.06 | 11.80 | 11.99 | −0.08% | 69,527.664 |
| 14 sep 2026 | 12.02 | 12.20 | 11.97 | 12.00 | −0.33% | 62,332.89 |
| 11 sep 2026 | 12.10 | 12.23 | 11.94 | 12.04 | −0.08% | 75,741.491 |
| 10 sep 2026 | 12.04 | 12.09 | 11.88 | 12.05 | −0.74% | 50,936.086 |
| 9 sep 2026 | 12.11 | 12.21 | 11.90 | 12.14 | −0.16% | 82,847.203 |
| 8 sep 2026 | 12.63 | 12.64 | 12.12 | 12.16 | −3.72% | 88,154.112 |
| 4 sep 2026 | 12.53 | 12.66 | 12.37 | 12.63 | +0.72% | 54,715.033 |
| 3 sep 2026 | 12.67 | 12.97 | 12.34 | 12.54 | −1.03% | 108,802.804 |
| 2 sep 2026 | 12.17 | 13.04 | 12.17 | 12.67 | +4.80% | 225,953.524 |
| 1 sep 2026 | 12.01 | 12.35 | 12.01 | 12.09 | −0.41% | 111,012.65 |
| 31 ago 2026 | 12.03 | 12.30 | 12.00 | 12.14 | −0.33% | 133,045.658 |
| 28 ago 2026 | 12.21 | 12.45 | 11.86 | 12.18 | +0.16% | 107,689.2 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.