Skip to main content
Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
15.52
-0.08 (-0.51%)
Jan 17, 2025, 4:00 PM EST - Market closed

Medifast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202515.7815.9015.3415.5215.52-0.51%200,663
Jan 16, 202515.2015.6414.9415.6015.602.03%378,491
Jan 15, 202515.6715.8115.2015.2915.290.26%143,193
Jan 14, 202515.8015.8015.0915.2515.25-2.93%169,725
Jan 13, 202515.7715.8215.1715.7115.71-0.57%232,930
Jan 10, 202515.5015.9515.1015.8015.801.02%238,869
Jan 8, 202516.2416.2415.4415.6415.64-4.75%346,831
Jan 7, 202516.6017.6216.4016.4216.42-0.97%261,542
Jan 6, 202517.6017.8216.5616.5816.58-5.80%203,987
Jan 3, 202517.4317.6316.8417.6017.601.79%173,165
Jan 2, 202517.7717.8416.9617.2917.29-1.87%259,982
Dec 31, 202417.7918.5917.4717.6217.62-0.96%232,214
Dec 30, 202417.5217.8316.7117.7917.791.08%262,248
Dec 27, 202417.7618.0517.0317.6017.60-0.90%286,003
Dec 26, 202417.0017.8016.8217.7617.764.66%291,376
Dec 24, 202416.8717.2616.7016.9716.970.71%101,035
Dec 23, 202416.9117.4916.7016.8516.85-0.41%222,157
Dec 20, 202416.9517.4716.7316.9216.92-1.28%483,945
Dec 19, 202417.6917.9217.0017.1417.14-3.55%255,149
Dec 18, 202418.6518.9917.6817.7717.77-4.41%207,384
Dec 17, 202418.1319.0718.1318.5918.591.97%194,315
Dec 16, 202419.0619.3517.6918.2318.23-4.85%329,060
Dec 13, 202420.1820.5818.9319.1619.16-4.91%219,684
Dec 12, 202420.8021.1120.0420.1520.15-3.96%150,042
Dec 11, 202421.9021.9820.7920.9820.98-3.58%164,758
Dec 10, 202421.6221.7820.6721.7621.763.67%249,115
Dec 9, 202420.2521.6320.2320.9920.994.64%396,805
Dec 6, 202420.1521.8919.9320.0620.060.50%398,627
Dec 5, 202419.5720.1419.3019.9619.961.11%252,567
Dec 4, 202419.0919.8118.7919.7419.742.71%245,038
Dec 3, 202419.8019.9719.1119.2219.22-3.13%203,372
Dec 2, 202419.4619.9018.9219.8419.840.86%284,663
Nov 29, 202419.4419.7619.2319.6719.671.18%119,180
Nov 27, 202418.4919.7118.4819.4419.446.11%263,106
Nov 26, 202418.3818.7118.0118.3218.32-1.61%139,429
Nov 25, 202418.2519.4118.2318.6218.621.14%220,442
Nov 22, 202418.4218.6518.0218.4118.410.60%143,538
Nov 21, 202418.1618.6818.0618.3018.300.77%269,600
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