Medifast, Inc. MED
NYSE · United States · Commercial Services
$11.73+0.29 (+2.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.73 | +2.58% | $11.56 | $11.74 | $11.54 | 59.58K |
| 2026-10-01 | $11.43 | -0.78% | $11.44 | $11.67 | $11.30 | 123.20K |
| 2026-09-30 | $11.52 | -0.78% | $11.68 | $11.72 | $11.51 | 138.10K |
| 2026-09-29 | $11.61 | -0.85% | $11.77 | $11.79 | $11.60 | 124.00K |
| 2026-09-28 | $11.71 | -3.78% | $12.05 | $12.13 | $11.71 | 113.00K |
| 2026-09-25 | $12.17 | +2.10% | $11.89 | $12.31 | $11.83 | 200.40K |
| 2026-09-24 | $11.92 | -0.25% | $11.91 | $12.02 | $11.75 | 78.50K |
| 2026-09-23 | $11.95 | -1.08% | $12.04 | $12.18 | $11.86 | 113.90K |
| 2026-09-22 | $12.08 | -1.47% | $12.38 | $12.48 | $12.08 | 72.60K |
| 2026-09-21 | $12.26 | +4.16% | $11.82 | $12.34 | $11.82 | 158.10K |
| 2026-09-18 | $11.77 | -1.59% | $11.94 | $12.05 | $11.73 | 399.00K |
| 2026-09-17 | $11.96 | 0.00% | $12.03 | $12.12 | $11.94 | 82.70K |
| 2026-09-16 | $11.96 | -0.25% | $12.08 | $12.13 | $11.90 | 106.80K |
| 2026-09-15 | $11.99 | -0.08% | $12.04 | $12.06 | $11.80 | 69.50K |
| 2026-09-14 | $12.00 | -0.33% | $12.02 | $12.20 | $11.97 | 62.30K |
| 2026-09-11 | $12.04 | -0.08% | $12.10 | $12.23 | $11.94 | 75.70K |
| 2026-09-10 | $12.05 | -0.74% | $12.04 | $12.09 | $11.88 | 50.90K |
| 2026-09-09 | $12.14 | -0.16% | $12.11 | $12.21 | $11.90 | 82.80K |
| 2026-09-08 | $12.16 | -3.72% | $12.63 | $12.64 | $12.12 | 88.20K |
| 2026-09-04 | $12.63 | +0.72% | $12.53 | $12.66 | $12.37 | 54.70K |
| 2026-09-03 | $12.54 | -1.03% | $12.67 | $12.97 | $12.34 | 108.70K |
| 2026-09-02 | $12.67 | +4.80% | $12.17 | $13.04 | $12.17 | 224.50K |
| 2026-09-01 | $12.09 | -0.41% | $12.01 | $12.35 | $12.01 | 111.00K |
| 2026-08-31 | $12.14 | -0.33% | $12.03 | $12.30 | $12.00 | 132.90K |
| 2026-08-28 | $12.18 | +0.16% | $12.21 | $12.45 | $11.86 | 107.70K |
| 2026-08-27 | $12.16 | -0.49% | $12.28 | $12.57 | $12.10 | 70.70K |
| 2026-08-26 | $12.22 | +0.49% | $12.05 | $12.49 | $12.05 | 167.10K |
| 2026-08-25 | $12.16 | +1.33% | $12.04 | $12.19 | $11.99 | 97.70K |
| 2026-08-24 | $12.00 | +0.42% | $11.99 | $12.26 | $11.97 | 123.70K |
| 2026-08-21 | $11.95 | +2.84% | $11.76 | $12.08 | $11.55 | 178.50K |
| 2026-08-20 | $11.62 | +0.35% | $11.52 | $11.77 | $11.43 | 126.90K |
| 2026-08-19 | $11.58 | +2.57% | $11.31 | $11.80 | $11.31 | 129.40K |
| 2026-08-18 | $11.29 | -1.31% | $11.31 | $11.60 | $11.26 | 73.50K |
| 2026-08-17 | $11.44 | 0.00% | $11.40 | $11.67 | $11.33 | 161.10K |
| 2026-08-14 | $11.44 | -0.35% | $11.44 | $11.66 | $11.40 | 74.40K |
| 2026-08-13 | $11.48 | -0.95% | $11.56 | $11.80 | $11.46 | 89.80K |
| 2026-08-12 | $11.59 | -0.52% | $11.66 | $11.77 | $11.52 | 117.50K |
| 2026-08-11 | $11.65 | -3.64% | $11.99 | $12.05 | $11.59 | 77.90K |
| 2026-08-10 | $12.09 | -4.20% | $12.55 | $12.78 | $12.00 | 112.10K |
| 2026-08-07 | $12.62 | +4.13% | $12.23 | $12.84 | $12.19 | 140.50K |
| 2026-08-06 | $12.12 | -1.30% | $12.42 | $12.47 | $11.66 | 338.80K |
| 2026-08-05 | $12.28 | -6.12% | $13.14 | $13.36 | $12.23 | 347.60K |
| 2026-08-04 | $13.08 | +34.29% | $12.03 | $13.45 | $11.95 | 908.20K |
| 2026-08-03 | $9.74 | -0.92% | $9.77 | $10.13 | $9.68 | 250.80K |
| 2026-07-31 | $9.83 | -0.81% | $9.86 | $9.95 | $9.63 | 103.40K |
| 2026-07-30 | $9.91 | +2.80% | $9.60 | $9.97 | $9.60 | 120.50K |
| 2026-07-29 | $9.64 | -1.13% | $9.67 | $9.79 | $9.52 | 128.50K |
| 2026-07-28 | $9.75 | -1.61% | $9.86 | $10.00 | $9.65 | 98.20K |
| 2026-07-27 | $9.91 | +2.38% | $9.63 | $9.98 | $9.50 | 152.20K |
| 2026-07-24 | $9.68 | +2.43% | $9.44 | $9.70 | $9.39 | 207.50K |
| 2026-07-23 | $9.45 | -3.18% | $9.76 | $9.78 | $9.39 | 262.70K |
| 2026-07-22 | $9.76 | -7.22% | $10.51 | $10.69 | $9.76 | 262.10K |
| 2026-07-21 | $10.52 | +1.35% | $10.29 | $10.53 | $10.27 | 156.70K |
| 2026-07-20 | $10.38 | +1.17% | $10.29 | $10.42 | $10.11 | 158.60K |
| 2026-07-17 | $10.26 | -2.29% | $10.50 | $10.67 | $10.24 | 165.10K |
| 2026-07-16 | $10.50 | -1.22% | $10.58 | $10.78 | $10.44 | 128.50K |
| 2026-07-15 | $10.63 | +0.19% | $10.66 | $10.83 | $10.61 | 202.80K |
| 2026-07-14 | $10.61 | -3.81% | $11.07 | $11.16 | $10.58 | 150.30K |
| 2026-07-13 | $11.03 | +2.89% | $10.67 | $11.12 | $10.67 | 210.40K |
| 2026-07-10 | $10.72 | +0.37% | $10.79 | $10.90 | $10.67 | 120.80K |
| 2026-07-09 | $10.68 | +0.09% | $10.71 | $10.74 | $10.55 | 119.60K |
| 2026-07-08 | $10.67 | -2.02% | $10.71 | $10.87 | $10.54 | 146.30K |
| 2026-07-07 | $10.89 | -1.36% | $11.14 | $11.14 | $10.83 | 152.80K |
| 2026-07-06 | $11.04 | +0.73% | $10.95 | $11.16 | $10.82 | 155.90K |
| 2026-07-02 | $10.96 | -0.63% | $10.98 | $11.19 | $10.91 | 278.80K |
| 2026-07-01 | $11.03 | +3.96% | $10.65 | $11.07 | $10.65 | 203.70K |
| 2026-06-30 | $10.61 | -0.84% | $10.62 | $10.87 | $10.37 | 177.70K |
| 2026-06-29 | $10.70 | +1.81% | $10.61 | $11.00 | $10.35 | 211.80K |
| 2026-06-26 | $10.51 | +3.04% | $10.21 | $10.59 | $10.04 | 1.59M |
| 2026-06-25 | $10.20 | -1.54% | $10.39 | $10.56 | $9.78 | 437.60K |
| 2026-06-24 | $10.36 | -2.45% | $10.41 | $10.74 | $10.27 | 327.10K |
| 2026-06-23 | $10.62 | -3.63% | $11.09 | $11.23 | $10.59 | 316.50K |
| 2026-06-22 | $11.02 | -0.18% | $11.00 | $11.57 | $10.94 | 345.00K |
| 2026-06-18 | $11.04 | -1.87% | $11.27 | $11.41 | $11.01 | 504.00K |
| 2026-06-17 | $11.25 | -0.18% | $11.28 | $11.54 | $11.25 | 155.10K |
| 2026-06-16 | $11.27 | -5.61% | $11.84 | $11.96 | $11.25 | 171.10K |
| 2026-06-15 | $11.94 | +0.42% | $11.90 | $12.31 | $11.89 | 159.70K |
| 2026-06-12 | $11.89 | -0.25% | $12.00 | $12.04 | $11.84 | 111.60K |
| 2026-06-11 | $11.92 | -1.81% | $12.13 | $12.27 | $11.87 | 80.30K |
| 2026-06-10 | $12.14 | -0.33% | $12.23 | $12.39 | $12.10 | 107.20K |
| 2026-06-09 | $12.18 | +0.91% | $12.18 | $12.31 | $11.91 | 218.80K |
| 2026-06-08 | $12.07 | -0.25% | $12.09 | $12.30 | $11.93 | 147.10K |
| 2026-06-05 | $12.10 | -1.39% | $12.35 | $12.40 | $12.03 | 103.70K |
| 2026-06-04 | $12.27 | +0.25% | $12.31 | $12.45 | $12.24 | 112.60K |
| 2026-06-03 | $12.24 | -0.97% | $12.23 | $12.46 | $12.14 | 186.00K |
| 2026-06-02 | $12.36 | -2.68% | $12.47 | $12.67 | $12.35 | 117.10K |
| 2026-06-01 | $12.70 | +1.36% | $12.26 | $12.81 | $12.26 | 201.90K |
| 2026-05-29 | $12.53 | -4.71% | $13.15 | $13.18 | $12.46 | 456.70K |
| 2026-05-28 | $13.15 | +3.38% | $12.75 | $13.15 | $12.62 | 161.10K |
| 2026-05-27 | $12.72 | -2.83% | $12.80 | $13.05 | $12.60 | 139.80K |