Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
12.72
+0.18 (1.44%)
At close: Oct 27, 2025, 4:00 PM EDT
12.97
+0.25 (1.97%)
Pre-market: Oct 28, 2025, 8:00 AM EDT
Medifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 12.52 | 13.08 | 12.52 | 12.72 | 12.72 | 1.44% | 178,770 |
| Oct 24, 2025 | 12.58 | 12.71 | 12.42 | 12.54 | 12.54 | 0.48% | 184,217 |
| Oct 23, 2025 | 12.77 | 12.79 | 12.17 | 12.48 | 12.48 | -1.27% | 300,214 |
| Oct 22, 2025 | 12.85 | 13.05 | 12.53 | 12.64 | 12.64 | -1.79% | 147,837 |
| Oct 21, 2025 | 12.63 | 13.17 | 12.56 | 12.87 | 12.87 | 1.18% | 138,075 |
| Oct 20, 2025 | 12.95 | 13.58 | 12.60 | 12.72 | 12.72 | -1.55% | 222,776 |
| Oct 17, 2025 | 12.85 | 13.12 | 12.81 | 12.92 | 12.92 | 0.47% | 150,563 |
| Oct 16, 2025 | 13.34 | 13.39 | 12.80 | 12.86 | 12.86 | -2.35% | 138,306 |
| Oct 15, 2025 | 13.30 | 13.48 | 13.07 | 13.17 | 13.17 | -0.75% | 135,341 |
| Oct 14, 2025 | 13.19 | 13.41 | 13.02 | 13.27 | 13.27 | 0.08% | 107,101 |
| Oct 13, 2025 | 13.36 | 13.60 | 13.16 | 13.26 | 13.26 | -0.08% | 150,614 |
| Oct 10, 2025 | 13.96 | 14.06 | 13.25 | 13.27 | 13.27 | -5.42% | 131,399 |
| Oct 9, 2025 | 14.04 | 14.15 | 13.77 | 14.03 | 14.03 | 0.07% | 120,897 |
| Oct 8, 2025 | 13.88 | 14.12 | 13.78 | 14.02 | 14.02 | 1.15% | 110,183 |
| Oct 7, 2025 | 13.99 | 14.06 | 13.80 | 13.86 | 13.86 | -0.65% | 91,073 |
| Oct 6, 2025 | 13.98 | 14.05 | 13.70 | 13.95 | 13.95 | -0.29% | 107,645 |
| Oct 3, 2025 | 13.68 | 14.06 | 13.68 | 13.99 | 13.99 | 2.34% | 147,984 |
| Oct 2, 2025 | 13.51 | 13.71 | 13.44 | 13.67 | 13.67 | 0.74% | 108,303 |
| Oct 1, 2025 | 13.61 | 13.75 | 13.42 | 13.57 | 13.57 | -0.73% | 139,558 |
| Sep 30, 2025 | 13.77 | 13.90 | 13.57 | 13.67 | 13.67 | -1.23% | 107,333 |
| Sep 29, 2025 | 13.71 | 13.92 | 13.59 | 13.84 | 13.84 | 0.95% | 124,292 |
| Sep 26, 2025 | 13.69 | 13.79 | 13.56 | 13.71 | 13.71 | 0.44% | 99,536 |
| Sep 25, 2025 | 13.82 | 13.85 | 13.55 | 13.65 | 13.65 | -1.30% | 134,084 |
| Sep 24, 2025 | 14.18 | 14.30 | 13.82 | 13.83 | 13.83 | -1.64% | 140,107 |
| Sep 23, 2025 | 14.44 | 14.65 | 13.93 | 14.06 | 14.06 | -1.82% | 258,415 |
| Sep 22, 2025 | 14.26 | 14.57 | 14.02 | 14.32 | 14.32 | -0.21% | 225,030 |
| Sep 19, 2025 | 14.66 | 14.66 | 14.18 | 14.35 | 14.35 | -1.51% | 354,275 |
| Sep 18, 2025 | 14.21 | 14.67 | 14.19 | 14.57 | 14.57 | 3.11% | 141,088 |
| Sep 17, 2025 | 14.45 | 14.60 | 14.06 | 14.13 | 14.13 | -1.60% | 117,042 |
| Sep 16, 2025 | 14.24 | 14.40 | 14.06 | 14.36 | 14.36 | 0.98% | 106,218 |
| Sep 15, 2025 | 14.06 | 14.23 | 13.84 | 14.22 | 14.22 | 1.79% | 115,208 |
| Sep 12, 2025 | 13.88 | 14.06 | 13.74 | 13.97 | 13.97 | 0.36% | 121,022 |
| Sep 11, 2025 | 13.80 | 14.10 | 13.80 | 13.92 | 13.92 | 0.80% | 131,633 |
| Sep 10, 2025 | 13.74 | 13.87 | 13.62 | 13.81 | 13.81 | 0.07% | 94,336 |
| Sep 9, 2025 | 13.80 | 13.98 | 13.60 | 13.80 | 13.80 | -0.14% | 114,292 |
| Sep 8, 2025 | 13.64 | 13.91 | 13.37 | 13.82 | 13.82 | 1.99% | 187,146 |
| Sep 5, 2025 | 13.87 | 14.08 | 13.44 | 13.55 | 13.55 | -2.17% | 143,253 |
| Sep 4, 2025 | 14.01 | 14.11 | 13.81 | 13.85 | 13.85 | -0.79% | 107,000 |
| Sep 3, 2025 | 13.98 | 14.24 | 13.85 | 13.96 | 13.96 | 0.29% | 136,911 |
| Sep 2, 2025 | 14.00 | 14.00 | 13.71 | 13.92 | 13.92 | -0.78% | 119,266 |
| Aug 29, 2025 | 14.01 | 14.26 | 13.90 | 14.03 | 14.03 | 0.07% | 118,881 |
| Aug 28, 2025 | 14.29 | 14.29 | 13.81 | 14.02 | 14.02 | -1.68% | 149,135 |
| Aug 27, 2025 | 13.92 | 14.32 | 13.88 | 14.26 | 14.26 | 2.08% | 90,320 |
| Aug 26, 2025 | 14.07 | 14.07 | 13.64 | 13.97 | 13.97 | -0.85% | 236,853 |
| Aug 25, 2025 | 14.19 | 14.40 | 13.98 | 14.09 | 14.09 | -1.40% | 227,784 |
| Aug 22, 2025 | 13.67 | 14.42 | 13.67 | 14.29 | 14.29 | 5.31% | 224,163 |
| Aug 21, 2025 | 13.60 | 13.79 | 13.41 | 13.57 | 13.57 | -0.59% | 119,014 |
| Aug 20, 2025 | 14.13 | 14.26 | 13.62 | 13.65 | 13.65 | -3.53% | 176,330 |
| Aug 19, 2025 | 13.37 | 14.25 | 13.37 | 14.15 | 14.15 | 5.75% | 275,377 |
| Aug 18, 2025 | 13.31 | 13.61 | 13.27 | 13.38 | 13.38 | 1.44% | 249,486 |