Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
14.36
+0.14 (0.98%)
At close: Sep 16, 2025, 4:00 PM EDT
14.36
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
Medifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.24 | 14.34 | 14.06 | 14.21 | - | -0.07% | 58,547 |
| 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 |
| Aug 15, 2025 | 13.14 | 13.41 | 13.01 | 13.19 | 13.19 | 1.23% | 144,148 |
| Aug 14, 2025 | 13.41 | 13.48 | 12.90 | 13.03 | 13.03 | -4.89% | 192,507 |
| Aug 13, 2025 | 13.22 | 13.84 | 13.22 | 13.70 | 13.70 | 3.87% | 156,654 |
| Aug 12, 2025 | 12.90 | 13.39 | 12.85 | 13.19 | 13.19 | 2.81% | 159,731 |
| Aug 11, 2025 | 12.92 | 13.16 | 12.74 | 12.83 | 12.83 | -0.16% | 144,318 |
| Aug 8, 2025 | 12.74 | 13.16 | 12.70 | 12.85 | 12.85 | 0.86% | 157,556 |
| Aug 7, 2025 | 13.06 | 13.34 | 12.69 | 12.74 | 12.74 | -1.70% | 270,480 |
| Aug 6, 2025 | 13.07 | 13.10 | 12.64 | 12.96 | 12.96 | -0.84% | 233,199 |
| Aug 5, 2025 | 13.51 | 15.11 | 13.00 | 13.07 | 13.07 | -3.26% | 491,537 |
| Aug 4, 2025 | 13.67 | 13.85 | 13.46 | 13.51 | 13.51 | -1.75% | 145,095 |
| Aug 1, 2025 | 13.73 | 13.88 | 13.39 | 13.75 | 13.75 | -0.15% | 201,903 |
| Jul 31, 2025 | 13.87 | 14.07 | 13.74 | 13.77 | 13.77 | -1.78% | 157,895 |
| Jul 30, 2025 | 14.32 | 14.50 | 13.86 | 14.02 | 14.02 | -2.09% | 132,553 |
| Jul 29, 2025 | 14.54 | 14.63 | 14.26 | 14.32 | 14.32 | -1.51% | 157,551 |
| Jul 28, 2025 | 14.92 | 15.10 | 14.54 | 14.54 | 14.54 | -2.42% | 164,099 |
| Jul 25, 2025 | 15.20 | 15.20 | 14.71 | 14.90 | 14.90 | -1.39% | 200,759 |
| Jul 24, 2025 | 15.14 | 15.31 | 14.93 | 15.11 | 15.11 | -0.66% | 264,347 |
| Jul 23, 2025 | 14.65 | 15.37 | 14.57 | 15.21 | 15.21 | 4.97% | 250,689 |
| Jul 22, 2025 | 13.96 | 14.65 | 13.95 | 14.49 | 14.49 | 5.08% | 190,551 |
| Jul 21, 2025 | 13.25 | 14.05 | 13.25 | 13.79 | 13.79 | 4.15% | 341,036 |
| Jul 18, 2025 | 13.51 | 13.63 | 13.18 | 13.24 | 13.24 | -1.49% | 179,401 |
| Jul 17, 2025 | 13.61 | 13.84 | 13.38 | 13.44 | 13.44 | -0.96% | 336,239 |
| Jul 16, 2025 | 13.76 | 13.85 | 13.39 | 13.57 | 13.57 | -0.88% | 256,149 |
| Jul 15, 2025 | 14.34 | 14.34 | 13.69 | 13.69 | 13.69 | -4.53% | 251,415 |
| Jul 14, 2025 | 14.38 | 14.40 | 14.04 | 14.34 | 14.34 | -0.42% | 195,604 |
| Jul 11, 2025 | 14.50 | 14.68 | 14.39 | 14.40 | 14.40 | -1.91% | 150,387 |
| Jul 10, 2025 | 15.16 | 15.46 | 14.65 | 14.68 | 14.68 | -3.10% | 153,680 |
| Jul 9, 2025 | 15.32 | 15.32 | 14.78 | 15.15 | 15.15 | -0.46% | 135,133 |
| Jul 8, 2025 | 14.70 | 15.33 | 14.62 | 15.22 | 15.22 | 3.96% | 249,193 |