Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
13.57
+0.15 (1.12%)
Jun 27, 2025, 4:00 PM - Market closed

Medifast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202513.4913.7613.2213.5713.571.12%193,870
Jun 26, 202513.1513.4513.0513.4213.422.29%205,204
Jun 25, 202513.6513.6512.9513.1213.12-4.23%242,031
Jun 24, 202513.4613.8013.0913.7013.702.93%322,784
Jun 23, 202514.0314.1213.1413.3113.31-5.80%598,498
Jun 20, 202514.2414.2813.7514.1314.13-0.28%733,831
Jun 18, 202513.8114.9113.5614.1714.175.04%412,509
Jun 17, 202513.4513.7813.2413.4913.49-0.37%248,284
Jun 16, 202513.1213.6312.9413.5413.544.31%258,479
Jun 13, 202512.9513.2712.8512.9812.98-1.37%155,706
Jun 12, 202513.1513.2312.9513.1613.16-0.90%107,884
Jun 11, 202513.6413.6813.2513.2813.28-2.28%223,498
Jun 10, 202513.3413.8713.2213.5913.592.49%170,310
Jun 9, 202512.8413.3412.7113.2613.264.41%351,695
Jun 6, 202512.5912.7312.4612.7012.701.84%256,840
Jun 5, 202513.5513.5512.4412.4712.47-7.90%400,142
Jun 4, 202513.6713.9013.5013.5413.54-0.51%237,415
Jun 3, 202513.3413.6513.1413.6113.612.18%159,784
Jun 2, 202514.0414.0413.2913.3213.32-5.33%231,942
May 30, 202513.9014.1813.7014.0714.070.93%238,624
May 29, 202513.4914.0113.4313.9413.943.41%159,699
May 28, 202513.7913.8813.4513.4813.48-2.74%109,240
May 27, 202513.5013.9013.4213.8613.863.36%176,977
May 23, 202513.2113.4513.0413.4113.41-0.30%150,496
May 22, 202513.2413.4613.0713.4513.451.59%213,658
May 21, 202513.7413.7413.2113.2413.24-5.02%305,991
May 20, 202514.0014.3813.8913.9413.94-0.50%161,257
May 19, 202513.8014.1313.7214.0114.010.14%344,710
May 16, 202513.4314.0413.3113.9913.994.64%341,023
May 15, 202512.7113.3912.7113.3713.374.86%127,580
May 14, 202512.6612.7912.4312.7512.750.24%218,452
May 13, 202513.1813.2512.7212.7212.72-3.05%251,806
May 12, 202513.0613.5913.0413.1213.122.90%218,098
May 9, 202512.9113.0512.5912.7512.75-1.24%167,419
May 8, 202512.9913.2012.9112.9112.91-0.31%228,194
May 7, 202513.1213.1212.6512.9512.95-0.46%145,413
May 6, 202513.0113.0312.6113.0113.01-0.69%177,305
May 5, 202513.2113.5013.0813.1013.10-1.13%157,392
May 2, 202513.0013.5012.8213.2513.252.08%266,317
May 1, 202513.1413.1712.6212.9812.98-1.22%321,348
Apr 30, 202512.5013.2712.3513.1413.145.12%277,974
Apr 29, 202512.0312.5311.7212.5012.50-0.64%303,468
Apr 28, 202512.3512.6612.3012.5812.581.94%191,717
Apr 25, 202512.1112.3412.0312.3412.341.40%121,336
Apr 24, 202512.1412.2212.0012.1712.170.41%104,433
Apr 23, 202512.4512.6211.9912.1212.12-1.14%186,108
Apr 22, 202512.1212.4011.9712.2612.262.17%192,436
Apr 21, 202511.9112.0411.5712.0012.000.67%209,336
Apr 17, 202512.1312.3811.9111.9211.92-1.89%133,380
Apr 16, 202512.4212.4211.8812.1512.15-1.86%331,283