Skip to main content
logo
Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
13.86
-0.09 (-0.65%)
At close: Oct 7, 2025, 4:00 PM EDT
13.86
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT

Medifast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202513.9914.0613.8013.86--0.65%91,073
Oct 6, 202513.9814.0513.7013.9513.95-0.29%107,645
Oct 3, 202513.6814.0613.6813.9913.992.34%147,984
Oct 2, 202513.5113.7113.4413.6713.670.74%108,303
Oct 1, 202513.6113.7513.4213.5713.57-0.73%139,558
Sep 30, 202513.7713.9013.5713.6713.67-1.23%107,333
Sep 29, 202513.7113.9213.5913.8413.840.95%124,292
Sep 26, 202513.6913.7913.5613.7113.710.44%99,536
Sep 25, 202513.8213.8513.5513.6513.65-1.30%134,084
Sep 24, 202514.1814.3013.8213.8313.83-1.64%140,107
Sep 23, 202514.4414.6513.9314.0614.06-1.82%258,415
Sep 22, 202514.2614.5714.0214.3214.32-0.21%225,030
Sep 19, 202514.6614.6614.1814.3514.35-1.51%354,275
Sep 18, 202514.2114.6714.1914.5714.573.11%141,088
Sep 17, 202514.4514.6014.0614.1314.13-1.60%117,042
Sep 16, 202514.2414.4014.0614.3614.360.98%106,218
Sep 15, 202514.0614.2313.8414.2214.221.79%115,208
Sep 12, 202513.8814.0613.7413.9713.970.36%121,022
Sep 11, 202513.8014.1013.8013.9213.920.80%131,633
Sep 10, 202513.7413.8713.6213.8113.810.07%94,336
Sep 9, 202513.8013.9813.6013.8013.80-0.14%114,292
Sep 8, 202513.6413.9113.3713.8213.821.99%187,146
Sep 5, 202513.8714.0813.4413.5513.55-2.17%143,253
Sep 4, 202514.0114.1113.8113.8513.85-0.79%107,000
Sep 3, 202513.9814.2413.8513.9613.960.29%136,911
Sep 2, 202514.0014.0013.7113.9213.92-0.78%119,266
Aug 29, 202514.0114.2613.9014.0314.030.07%118,881
Aug 28, 202514.2914.2913.8114.0214.02-1.68%149,135
Aug 27, 202513.9214.3213.8814.2614.262.08%90,320
Aug 26, 202514.0714.0713.6413.9713.97-0.85%236,853
Aug 25, 202514.1914.4013.9814.0914.09-1.40%227,784
Aug 22, 202513.6714.4213.6714.2914.295.31%224,163
Aug 21, 202513.6013.7913.4113.5713.57-0.59%119,014
Aug 20, 202514.1314.2613.6213.6513.65-3.53%176,330
Aug 19, 202513.3714.2513.3714.1514.155.75%275,377
Aug 18, 202513.3113.6113.2713.3813.381.44%249,486
Aug 15, 202513.1413.4113.0113.1913.191.23%144,148
Aug 14, 202513.4113.4812.9013.0313.03-4.89%192,507
Aug 13, 202513.2213.8413.2213.7013.703.87%156,654
Aug 12, 202512.9013.3912.8513.1913.192.81%159,731
Aug 11, 202512.9213.1612.7412.8312.83-0.16%144,318
Aug 8, 202512.7413.1612.7012.8512.850.86%157,556
Aug 7, 202513.0613.3412.6912.7412.74-1.70%270,480
Aug 6, 202513.0713.1012.6412.9612.96-0.84%233,199
Aug 5, 202513.5115.1113.0013.0713.07-3.26%491,537
Aug 4, 202513.6713.8513.4613.5113.51-1.75%145,095
Aug 1, 202513.7313.8813.3913.7513.75-0.15%201,903
Jul 31, 202513.8714.0713.7413.7713.77-1.78%157,895
Jul 30, 202514.3214.5013.8614.0214.02-2.09%132,553
Jul 29, 202514.5414.6314.2614.3214.32-1.51%157,551