Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.97	13.97	13.97	13.97	13.97	-0.18%	5
Sep 4, 2025	14.01	14.01	13.99	13.99	13.99	0.50%	23
Sep 3, 2025	13.99	14.18	13.92	13.92	13.92	1.46%	14
Sep 2, 2025	13.64	13.72	13.64	13.72	13.72	-3.91%	69
Aug 29, 2025	14.28	14.28	14.28	14.28	14.28	2.79%	35
Aug 28, 2025	13.93	13.93	13.89	13.89	13.89	-2.92%	250
Aug 25, 2025	14.20	14.31	13.99	14.31	14.31	0.50%	59
Aug 22, 2025	14.00	14.30	14.00	14.24	14.24	4.38%	707
Aug 21, 2025	13.64	13.72	13.55	13.64	13.64	-1.62%	315
Aug 20, 2025	14.15	14.29	13.87	13.87	13.87	1.69%	456
Aug 19, 2025	13.51	13.74	13.34	13.64	13.64	1.53%	201
Aug 18, 2025	13.13	13.43	13.13	13.43	13.43	1.11%	367
Aug 15, 2025	13.17	13.28	13.17	13.28	13.28	1.86%	60
Aug 14, 2025	13.01	13.04	12.99	13.04	13.04	-0.38%	77
Aug 13, 2025	13.09	13.09	13.09	13.09	13.09	-0.95%	-
Aug 12, 2025	12.71	13.22	12.71	13.22	13.22	2.68%	2
Aug 11, 2025	12.87	12.87	12.87	12.87	12.87	0.47%	8
Aug 8, 2025	12.87	13.12	12.70	12.81	12.81	-3.39%	651
Aug 7, 2025	12.69	13.26	12.69	13.26	13.26	4.00%	54
Aug 6, 2025	12.71	12.75	12.71	12.75	12.75	-6.65%	232
Aug 5, 2025	13.29	14.89	13.29	13.66	13.66	-0.73%	406
Aug 4, 2025	13.54	13.76	13.54	13.76	13.76	1.12%	143
Aug 1, 2025	13.61	13.61	13.61	13.61	13.61	-2.93%	200
Jul 31, 2025	13.87	14.02	13.61	14.02	14.02	-2.82%	50
Jul 30, 2025	14.32	14.43	14.20	14.43	14.43	0.86%	305
Jul 29, 2025	14.53	14.53	14.30	14.30	14.30	-2.51%	183
Jul 28, 2025	14.67	14.67	14.67	14.67	14.67	-1.01%	1
Jul 25, 2025	15.09	15.09	14.82	14.82	14.82	-1.33%	40
Jul 24, 2025	15.10	15.13	15.01	15.02	15.02	-0.33%	109
Jul 23, 2025	14.98	15.07	14.70	15.07	15.07	5.16%	337
Jul 22, 2025	13.55	14.33	13.55	14.33	14.33	2.80%	52
Jul 21, 2025	13.22	13.94	13.22	13.94	13.94	4.03%	10
Jul 18, 2025	13.45	13.45	13.40	13.40	13.40	-0.81%	2
Jul 17, 2025	13.54	13.54	13.51	13.51	13.51	-1.31%	90
Jul 16, 2025	13.72	13.75	13.61	13.69	13.69	-1.60%	17
Jul 15, 2025	13.98	14.01	13.90	13.91	13.91	-2.54%	1,444
Jul 14, 2025	14.28	14.28	14.05	14.28	14.28	-1.92%	159
Jul 11, 2025	14.52	14.55	14.43	14.55	14.55	-3.81%	113
Jul 10, 2025	15.30	15.30	15.13	15.13	15.13	1.85%	1,093
Jul 9, 2025	15.16	15.16	14.84	14.86	14.86	-2.40%	225
Jul 8, 2025	14.51	15.22	14.51	15.22	15.22	4.75%	435
Jul 7, 2025	14.87	14.87	14.53	14.53	14.53	-0.14%	2
Jul 3, 2025	14.60	14.66	14.55	14.55	14.55	2.10%	422
Jul 2, 2025	14.25	14.25	14.25	14.25	14.25	-2.42%	14
Jul 1, 2025	14.10	14.71	14.10	14.61	14.61	5.26%	197
Jun 30, 2025	13.41	13.90	13.41	13.88	13.88	2.34%	1,712
Jun 27, 2025	13.56	13.56	13.56	13.56	13.56	3.18%	300
Jun 26, 2025	12.91	13.24	12.91	13.14	13.14	0.31%	463
Jun 25, 2025	13.11	13.11	13.10	13.10	13.10	-3.43%	11
Jun 24, 2025	13.31	13.70	13.25	13.57	13.57	2.71%	16