Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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