Skip to main content
Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
18.16
+0.84 (4.85%)
Nov 20, 2024, 4:00 PM EST - Market open

Medifast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.1818.2217.1818.1618.164.85%190,286
Nov 19, 202417.6117.7817.0717.3217.32-1.42%287,670
Nov 18, 202418.0918.5217.5317.5717.57-3.14%149,929
Nov 15, 202418.4218.5918.0818.1418.14-0.77%145,705
Nov 14, 202419.5219.7418.1618.2818.28-6.59%231,669
Nov 13, 202419.4519.9618.9919.5719.570.82%169,878
Nov 12, 202419.2219.4618.9119.4119.41-0.10%176,032
Nov 11, 202419.1619.7919.0919.4319.431.41%188,933
Nov 8, 202419.7619.7718.8019.1619.16-3.62%185,706
Nov 7, 202419.6920.2019.6019.8819.880.91%217,626
Nov 6, 202420.2920.5819.5019.7019.70-3.43%296,789
Nov 5, 202420.8021.0818.9320.4020.408.45%587,717
Nov 4, 202418.5819.2218.5318.8118.811.24%206,343
Nov 1, 202418.5619.1718.4918.5818.581.09%170,363
Oct 31, 202418.6918.6917.8918.3818.38-1.66%162,507
Oct 30, 202418.5919.1518.4918.6918.690.97%172,231
Oct 29, 202417.7418.5717.5918.5118.513.76%158,877
Oct 28, 202417.5018.3217.5017.8417.842.41%120,121
Oct 25, 202417.7018.1117.3717.4217.42-1.25%99,933
Oct 24, 202417.5817.7017.4017.6417.640.34%99,962
Oct 23, 202417.2917.7117.2517.5817.581.68%121,266
Oct 22, 202417.7017.8817.2317.2917.29-2.65%136,788
Oct 21, 202418.1718.1717.6417.7617.76-1.93%189,361
Oct 18, 202417.9018.1917.8218.1118.111.17%138,912
Oct 17, 202418.0018.0217.4817.9017.90-0.44%112,118
Oct 16, 202417.9618.0617.6517.9817.981.01%147,634
Oct 15, 202417.1917.8917.0717.8017.802.59%144,895
Oct 14, 202418.0618.0617.3017.3517.35-3.72%162,729
Oct 11, 202418.0018.7017.9718.0218.020.11%186,914
Oct 10, 202417.7918.1117.1718.0018.001.18%181,080
Oct 9, 202418.6218.6717.7917.7917.79-3.63%181,215
Oct 8, 202418.4218.7218.1118.4618.46-0.59%148,963
Oct 7, 202418.3418.6818.1418.5718.570.70%116,696
Oct 4, 202418.5218.7418.0118.4418.440.88%165,815
Oct 3, 202418.2418.5117.8718.2818.28-0.38%176,808
Oct 2, 202419.1019.1718.2818.3518.35-4.53%154,487
Oct 1, 202419.0819.3818.7619.2219.220.42%187,181
Sep 30, 202419.2319.7319.0919.1419.14-0.57%133,468
Sep 27, 202419.3619.9619.2019.2519.250.84%118,711
Sep 26, 202418.6919.6918.5019.0919.093.75%196,492
Sep 25, 202419.1619.1618.0518.4018.40-3.92%211,874
Sep 24, 202418.8819.1918.8419.1519.151.86%109,719
Sep 23, 202418.6119.1018.4118.8018.800.64%205,863
Sep 20, 202418.9518.9518.4218.6818.68-1.63%534,923
Sep 19, 202419.1519.2218.8518.9918.990.90%117,188
Sep 18, 202419.2019.7318.8018.8218.82-1.88%149,122
Sep 17, 202418.7719.2018.5719.1819.183.01%168,018
Sep 16, 202418.8919.1318.5718.6218.62-1.48%214,560
Sep 13, 202419.0419.3518.7218.9018.900.69%169,770
Sep 12, 202418.2618.8417.7418.7718.772.79%171,271
Sep 11, 202418.7618.7617.9118.2618.26-3.34%174,037
Sep 10, 202418.1718.8917.9718.8918.894.25%214,622
Sep 9, 202418.4218.5017.9318.1218.12-2.11%176,401
Sep 6, 202419.2619.9518.4718.5118.51-3.54%230,085
Sep 5, 202418.9419.6418.8519.1919.191.32%148,122
Sep 4, 202417.8719.0717.7418.9418.945.57%254,280
Sep 3, 202418.2718.8017.7317.9417.94-1.97%223,317
Aug 30, 202418.6418.9918.0718.3018.30-1.61%229,903
Aug 29, 202418.9219.2618.5118.6018.60-1.22%319,160
Aug 28, 202419.1219.4518.6418.8318.83-1.67%167,524
Aug 27, 202419.2519.8018.9019.1519.15-0.98%223,094
Aug 26, 202420.0620.3419.2319.3419.34-3.20%365,104
Aug 23, 202419.2620.4719.2619.9819.985.10%181,783
Aug 22, 202419.5319.5318.8519.0119.01-2.26%245,434
Aug 21, 202419.5819.5819.0919.4519.450.15%139,997
Aug 20, 202419.4119.5018.9319.4219.420.05%146,927
Aug 19, 202418.4719.7018.2119.4119.415.89%403,699
Aug 16, 202418.4618.7218.1318.3318.33-0.65%256,160
Aug 15, 202419.0519.4118.4518.4518.45-1.34%244,955
Aug 14, 202419.1819.1818.4618.7018.70-2.04%335,812
Aug 13, 202419.3619.6718.9019.0919.09-1.19%297,535
Aug 12, 202419.5119.5118.8819.3219.32-1.08%349,035
Aug 9, 202419.7520.3019.1819.5319.53-1.11%302,454
Aug 8, 202419.8619.8618.8719.7519.75-0.80%445,131
Aug 7, 202420.4921.6619.8819.9119.91-1.78%463,821
Aug 6, 202419.5021.1419.0220.2720.27-2.83%615,303
Aug 5, 202421.0021.3020.2620.8620.86-2.84%450,378
Aug 2, 202421.2621.8220.5721.4721.47-0.88%317,149
Aug 1, 202421.8121.8920.9021.6621.66-1.23%430,489
Jul 31, 202421.2522.6620.6821.9321.933.44%469,826
Jul 30, 202420.7321.3620.5821.2021.202.46%336,602
Jul 29, 202420.4820.8319.8720.6920.690.98%315,332
Jul 26, 202419.9120.6019.5520.4920.494.92%281,831
Jul 25, 202418.8519.9918.8219.5319.533.66%468,843
Jul 24, 202418.5018.9318.4618.8418.840.59%355,375
Jul 23, 202418.7718.8918.4218.7318.73-0.90%194,159
Jul 22, 202418.8119.0817.8618.9018.901.39%500,838
Jul 19, 202418.7418.9618.4318.6418.64-0.75%241,041
Jul 18, 202419.5219.7118.7418.7818.78-3.64%365,970
Jul 17, 202419.1019.9818.9819.4919.491.51%400,585
Jul 16, 202418.9619.2018.5719.2019.203.06%444,834
Jul 15, 202418.9818.9818.4118.6318.63-1.27%371,690
Jul 12, 202419.5319.9518.4718.8718.87-1.67%375,421
Jul 11, 202419.2519.6618.8219.1919.192.46%333,086
Jul 10, 202418.5918.8618.1918.7318.731.74%409,347
Jul 9, 202418.3518.6617.8918.4118.41-0.54%335,735
Jul 8, 202418.8018.9118.3218.5118.51-0.96%335,781
Jul 5, 202419.6419.7318.6618.6918.69-5.46%389,528
Jul 3, 202420.6420.6819.7519.7719.77-3.47%141,012
Jul 2, 202421.0221.0220.0620.4820.48-2.62%363,356