Skip to main content
logo
Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
12.72
+0.18 (1.44%)
At close: Oct 27, 2025, 4:00 PM EDT
12.97
+0.25 (1.97%)
Pre-market: Oct 28, 2025, 8:00 AM EDT

Medifast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202512.5213.0812.5212.7212.721.44%178,770
Oct 24, 202512.5812.7112.4212.5412.540.48%184,217
Oct 23, 202512.7712.7912.1712.4812.48-1.27%300,214
Oct 22, 202512.8513.0512.5312.6412.64-1.79%147,837
Oct 21, 202512.6313.1712.5612.8712.871.18%138,075
Oct 20, 202512.9513.5812.6012.7212.72-1.55%222,776
Oct 17, 202512.8513.1212.8112.9212.920.47%150,563
Oct 16, 202513.3413.3912.8012.8612.86-2.35%138,306
Oct 15, 202513.3013.4813.0713.1713.17-0.75%135,341
Oct 14, 202513.1913.4113.0213.2713.270.08%107,101
Oct 13, 202513.3613.6013.1613.2613.26-0.08%150,614
Oct 10, 202513.9614.0613.2513.2713.27-5.42%131,399
Oct 9, 202514.0414.1513.7714.0314.030.07%120,897
Oct 8, 202513.8814.1213.7814.0214.021.15%110,183
Oct 7, 202513.9914.0613.8013.8613.86-0.65%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