Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.05	11.51	10.95	11.44	11.44	2.60%	298,219
Jan 29, 2026	11.17	11.24	11.03	11.15	11.15	-0.36%	135,224
Jan 28, 2026	11.45	11.75	11.17	11.19	11.19	-2.36%	217,879
Jan 27, 2026	11.99	12.00	11.28	11.46	11.46	-4.50%	332,091
Jan 26, 2026	12.10	12.14	11.74	12.00	12.00	-0.41%	154,612
Jan 23, 2026	11.70	12.10	11.61	12.05	12.05	2.99%	169,359
Jan 22, 2026	11.84	11.97	11.54	11.70	11.70	-0.85%	164,477
Jan 21, 2026	11.70	11.96	11.53	11.80	11.80	1.20%	234,695
Jan 20, 2026	11.72	11.79	11.58	11.66	11.66	-1.35%	136,345
Jan 16, 2026	11.79	11.86	11.68	11.82	11.82	-0.08%	208,268
Jan 15, 2026	11.83	11.90	11.58	11.83	11.83	1.28%	253,714
Jan 14, 2026	11.81	12.02	11.66	11.68	11.68	-1.02%	170,491
Jan 13, 2026	11.71	11.85	11.61	11.80	11.80	0.94%	199,365
Jan 12, 2026	11.44	11.76	11.32	11.69	11.69	2.36%	203,992
Jan 9, 2026	11.07	11.47	10.94	11.42	11.42	3.54%	290,910
Jan 8, 2026	10.62	11.26	10.62	11.03	11.03	3.18%	186,746
Jan 7, 2026	10.88	10.88	10.50	10.69	10.69	-1.29%	196,873
Jan 6, 2026	10.93	11.14	10.77	10.83	10.83	-1.10%	524,973
Jan 5, 2026	10.19	10.97	10.10	10.95	10.95	5.29%	399,734
Jan 2, 2026	10.69	10.78	10.34	10.40	10.40	-2.62%	160,780
Dec 31, 2025	10.50	10.69	10.48	10.68	10.68	1.33%	187,354
Dec 30, 2025	10.51	10.64	10.44	10.54	10.54	-	242,186
Dec 29, 2025	11.00	11.14	10.53	10.54	10.54	-4.53%	263,219
Dec 26, 2025	11.31	11.37	11.02	11.04	11.04	-2.13%	335,941
Dec 24, 2025	11.12	11.32	11.12	11.28	11.28	1.17%	113,009
Dec 23, 2025	11.32	11.41	11.07	11.15	11.15	-1.59%	197,092
Dec 22, 2025	11.73	11.83	11.17	11.33	11.33	-4.39%	456,616
Dec 19, 2025	11.99	12.15	11.71	11.85	11.85	-1.50%	770,864
Dec 18, 2025	12.23	12.40	11.91	12.03	12.03	-1.23%	299,337
Dec 17, 2025	12.04	12.31	12.04	12.18	12.18	1.25%	238,733
Dec 16, 2025	12.04	12.15	11.95	12.03	12.03	0.25%	237,562
Dec 15, 2025	12.39	12.39	11.87	12.00	12.00	-2.91%	371,758
Dec 12, 2025	11.92	12.47	11.87	12.36	12.36	4.48%	564,751
Dec 11, 2025	11.66	11.92	11.62	11.83	11.83	1.46%	269,907
Dec 10, 2025	11.31	11.81	11.24	11.66	11.66	3.19%	209,891
Dec 9, 2025	11.42	11.60	11.22	11.30	11.30	-0.53%	279,941
Dec 8, 2025	10.92	11.40	10.86	11.36	11.36	4.41%	198,335
Dec 5, 2025	10.79	11.10	10.79	10.88	10.88	0.18%	219,128
Dec 4, 2025	11.05	11.09	10.72	10.86	10.86	-1.36%	312,961
Dec 3, 2025	11.02	11.12	10.89	11.01	11.01	0.18%	138,156
Dec 2, 2025	10.73	11.05	10.67	10.99	10.99	2.33%	278,799
Dec 1, 2025	10.91	10.99	10.70	10.74	10.74	-2.10%	205,618
Nov 28, 2025	11.05	11.10	10.94	10.97	10.97	-	63,675
Nov 26, 2025	10.88	11.06	10.86	10.97	10.97	0.55%	153,560
Nov 25, 2025	10.68	10.96	10.68	10.91	10.91	3.02%	253,551
Nov 24, 2025	10.64	10.69	10.45	10.59	10.59	-0.84%	253,714
Nov 21, 2025	10.48	10.78	10.46	10.68	10.68	2.50%	173,966
Nov 20, 2025	10.80	10.98	10.36	10.42	10.42	-3.25%	308,418
Nov 19, 2025	11.27	11.27	10.74	10.77	10.77	-3.67%	175,662
Nov 18, 2025	11.01	11.28	10.94	11.18	11.18	0.72%	249,369