Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	12.68	12.78	12.11	12.11	12.11	-5.24%	1,108
Oct 22, 2025	12.78	12.78	12.78	12.78	12.78	-1.69%	-
Oct 21, 2025	12.69	13.00	12.65	13.00	13.00	0.38%	92
Oct 20, 2025	13.31	13.51	12.95	12.95	12.95	-0.91%	443
Oct 17, 2025	13.07	13.07	13.07	13.07	13.07	1.16%	-
Oct 16, 2025	13.12	13.45	12.92	12.92	12.92	-3.94%	24
Oct 15, 2025	13.37	13.45	13.37	13.45	13.45	2.33%	69
Oct 14, 2025	13.31	13.51	13.14	13.14	13.14	-0.90%	174
Oct 13, 2025	13.41	13.53	13.26	13.26	13.26	-3.53%	174
Oct 10, 2025	14.14	14.14	13.73	13.75	13.75	-2.07%	21
Oct 9, 2025	14.04	14.04	13.99	14.04	14.04	0.24%	5
Oct 8, 2025	13.80	14.01	13.80	14.01	14.01	0.91%	12
Oct 7, 2025	13.98	13.99	13.88	13.88	13.88	1.08%	2
Oct 6, 2025	14.05	14.05	13.73	13.73	13.73	-1.60%	33
Oct 3, 2025	13.53	13.96	13.53	13.96	13.95	3.45%	631
Oct 2, 2025	13.76	13.76	13.34	13.49	13.49	0.52%	97
Oct 1, 2025	13.69	13.71	13.36	13.42	13.42	-3.14%	22
Sep 30, 2025	13.86	13.88	13.74	13.86	13.86	1.46%	105
Sep 29, 2025	13.70	13.77	13.65	13.66	13.65	-1.12%	46
Sep 26, 2025	13.56	13.81	13.56	13.81	13.81	0.93%	1
Sep 25, 2025	13.68	13.98	13.68	13.68	13.68	-3.71%	105
Sep 24, 2025	14.07	14.23	14.07	14.21	14.21	0.79%	33
Sep 23, 2025	14.65	14.65	14.10	14.10	14.10	-3.70%	1,006
Sep 22, 2025	14.18	14.64	13.97	14.64	14.64	1.50%	22
Sep 19, 2025	14.32	14.42	14.32	14.42	14.42	-1.41%	353
Sep 18, 2025	14.24	14.63	13.93	14.63	14.63	2.52%	213
Sep 17, 2025	14.28	14.32	14.27	14.27	14.27	0.22%	121
Sep 16, 2025	14.24	14.24	14.19	14.24	14.24	1.45%	64