Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	10.62	11.20	10.62	11.20	11.20	3.54%	1,317
Jan 7, 2026	10.74	10.82	10.74	10.82	10.82	-0.51%	3
Jan 6, 2026	10.83	11.12	10.83	10.87	10.87	-0.32%	9
Jan 5, 2026	10.60	10.91	10.05	10.91	10.91	4.37%	519
Jan 2, 2026	10.71	10.79	10.42	10.45	10.45	-2.08%	214
Dec 31, 2025	10.55	10.67	10.54	10.67	10.67	0.49%	597
Dec 30, 2025	10.51	10.62	10.51	10.62	10.62	-0.47%	576
Dec 29, 2025	10.93	10.93	10.67	10.67	10.67	-5.34%	1,068
Dec 24, 2025	11.15	11.27	11.15	11.27	11.27	-0.09%	23
Dec 23, 2025	11.44	11.44	11.25	11.28	11.28	0.45%	10
Dec 22, 2025	11.73	11.73	11.23	11.23	11.23	-7.08%	105
Dec 19, 2025	11.88	12.12	11.88	12.09	12.09	-2.22%	66
Dec 18, 2025	12.33	12.36	12.16	12.36	12.36	1.81%	1,475
Dec 17, 2025	12.10	12.26	12.10	12.14	12.14	0.83%	509
Dec 16, 2025	12.04	12.04	12.04	12.04	12.04	-	1
Dec 15, 2025	12.49	12.50	12.02	12.04	12.04	-2.18%	104
Dec 12, 2025	11.74	12.31	11.74	12.31	12.31	5.56%	6,408
Dec 11, 2025	11.66	11.66	11.66	11.66	11.66	1.13%	100
Dec 10, 2025	11.27	11.53	11.02	11.53	11.53	0.52%	898
Dec 9, 2025	11.58	11.58	11.44	11.47	11.47	1.87%	1
Dec 8, 2025	10.92	11.36	10.86	11.26	11.26	2.36%	1,349
Dec 5, 2025	10.95	11.00	10.95	11.00	11.00	1.76%	3
Dec 4, 2025	10.91	10.91	10.79	10.81	10.81	-2.26%	3,181
Dec 3, 2025	11.06	11.06	11.06	11.06	11.06	1.92%	-
Dec 2, 2025	11.07	11.07	10.61	10.85	10.85	1.14%	20
Dec 1, 2025	11.00	11.00	10.73	10.73	10.73	-2.96%	2
Nov 28, 2025	11.01	11.06	10.98	11.06	11.06	0.15%	229
Nov 26, 2025	11.04	11.04	11.04	11.04	11.04	3.56%	203
Nov 24, 2025	10.77	10.77	10.52	10.66	10.66	0.38%	1,604
Nov 21, 2025	10.62	10.62	10.55	10.62	10.62	-0.95%	810
Nov 20, 2025	10.63	10.72	10.63	10.72	10.72	-2.08%	52
Nov 19, 2025	11.11	11.11	10.95	10.95	10.95	-0.79%	4
Nov 18, 2025	11.03	11.05	11.03	11.04	11.04	-1.10%	55
Nov 17, 2025	11.29	11.29	11.09	11.16	11.16	-1.86%	793
Nov 14, 2025	11.33	11.37	11.33	11.37	11.37	-0.08%	232
Nov 13, 2025	11.52	11.52	11.36	11.38	11.38	-2.15%	135
Nov 12, 2025	11.85	11.85	11.49	11.63	11.63	-0.17%	2,875
Nov 11, 2025	11.75	11.75	11.65	11.65	11.65	-1.94%	103
Nov 10, 2025	11.98	12.06	11.88	11.88	11.88	-0.33%	47
Nov 7, 2025	11.76	11.94	11.76	11.92	11.92	-0.43%	270
Nov 6, 2025	12.18	12.22	11.88	11.97	11.97	-3.14%	221
Nov 5, 2025	11.97	12.36	11.82	12.36	12.36	0.88%	144
Nov 4, 2025	11.49	12.25	11.49	12.25	12.25	2.27%	1,300
Nov 3, 2025	11.96	12.12	11.78	11.98	11.98	0.34%	273
Oct 31, 2025	12.17	12.29	11.94	11.94	11.94	-1.41%	531
Oct 30, 2025	12.25	12.25	12.11	12.11	12.11	-0.83%	1,977
Oct 29, 2025	12.68	12.68	12.21	12.21	12.21	-3.99%	61
Oct 28, 2025	12.67	12.75	12.67	12.72	12.72	-0.80%	2
Oct 27, 2025	12.68	13.04	12.62	12.82	12.82	2.23%	219
Oct 24, 2025	12.61	12.74	12.53	12.54	12.54	3.55%	18