Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.40	10.81	10.40	10.46	-	-2.90%	75
Mar 6, 2026	10.90	10.90	10.52	10.77	10.77	-0.08%	295
Mar 5, 2026	10.81	10.81	10.40	10.78	10.78	1.32%	18
Mar 4, 2026	10.56	10.65	10.40	10.64	10.64	2.21%	14
Mar 3, 2026	10.16	10.53	10.10	10.41	10.41	-0.57%	836
Mar 2, 2026	10.49	10.66	10.27	10.47	10.47	-0.10%	80
Feb 27, 2026	10.48	10.68	10.25	10.48	10.48	0.28%	75
Feb 26, 2026	10.81	10.90	10.45	10.45	10.45	-0.84%	51,983
Feb 25, 2026	10.63	10.63	10.28	10.54	10.54	-0.57%	118
Feb 24, 2026	10.72	10.94	10.57	10.60	10.60	0.66%	45
Feb 23, 2026	10.72	10.72	10.45	10.53	10.53	-0.09%	41
Feb 20, 2026	10.62	10.72	10.22	10.54	10.54	2.43%	182
Feb 19, 2026	10.64	10.64	10.09	10.29	10.29	-5.69%	326
Feb 18, 2026	10.49	10.91	10.11	10.91	10.91	1.26%	137
Feb 17, 2026	10.94	11.00	10.62	10.78	10.78	-1.15%	520
Feb 13, 2026	11.14	11.23	10.65	10.90	10.90	0.93%	24
Feb 12, 2026	11.10	11.10	10.71	10.80	10.80	-2.09%	283
Feb 11, 2026	11.20	11.41	11.00	11.03	11.03	-2.65%	21
Feb 10, 2026	11.50	11.75	11.15	11.33	11.33	0.71%	32
Feb 9, 2026	11.42	11.67	11.11	11.25	11.25	-2.26%	82
Feb 6, 2026	11.04	11.51	10.76	11.51	11.51	2.22%	28,500
Feb 5, 2026	11.38	11.62	10.90	11.26	11.26	1.81%	26
Feb 4, 2026	11.07	11.49	11.00	11.06	11.06	0.18%	40
Feb 3, 2026	11.65	11.78	11.04	11.04	11.04	-4.99%	129
Feb 2, 2026	11.33	11.89	11.16	11.62	11.62	2.74%	33,560
Jan 30, 2026	10.99	11.35	10.95	11.31	11.31	2.26%	77,998
Jan 29, 2026	11.12	11.29	10.89	11.06	11.06	-2.47%	836
Jan 28, 2026	11.57	11.61	11.34	11.34	11.34	0.04%	29
Jan 27, 2026	11.99	11.99	11.34	11.34	11.34	-7.39%	84
Jan 26, 2026	12.00	12.24	12.00	12.24	12.24	1.32%	26
Jan 23, 2026	11.80	12.08	11.80	12.08	12.08	4.38%	17
Jan 22, 2026	11.57	11.57	11.57	11.57	11.57	0.11%	38
Jan 21, 2026	11.46	11.56	11.46	11.56	11.56	-0.77%	2
Jan 20, 2026	11.71	11.84	11.46	11.65	11.65	-1.13%	2,212
Jan 16, 2026	11.79	11.79	11.77	11.78	11.78	1.67%	52
Jan 15, 2026	11.53	11.72	11.53	11.59	11.59	-1.36%	4
Jan 14, 2026	11.82	11.97	11.75	11.75	11.75	-0.42%	1,833
Jan 13, 2026	11.80	11.80	11.71	11.80	11.80	0.77%	4
Jan 12, 2026	11.33	11.71	11.33	11.71	11.71	3.10%	104
Jan 9, 2026	11.00	11.38	11.00	11.36	11.36	1.43%	709
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