Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	12.59	12.73	12.46	12.70	12.70	1.84%	256,840
Jun 5, 2025	13.55	13.55	12.44	12.47	12.47	-7.90%	400,142
Jun 4, 2025	13.67	13.90	13.50	13.54	13.54	-0.51%	237,415
Jun 3, 2025	13.34	13.65	13.14	13.61	13.61	2.18%	159,784
Jun 2, 2025	14.04	14.04	13.29	13.32	13.32	-5.33%	231,942
May 30, 2025	13.90	14.18	13.70	14.07	14.07	0.93%	238,624
May 29, 2025	13.49	14.01	13.43	13.94	13.94	3.41%	159,699
May 28, 2025	13.79	13.88	13.45	13.48	13.48	-2.74%	109,240
May 27, 2025	13.50	13.90	13.42	13.86	13.86	3.36%	176,977
May 23, 2025	13.21	13.45	13.04	13.41	13.41	-0.30%	150,496
May 22, 2025	13.24	13.46	13.07	13.45	13.45	1.59%	213,658
May 21, 2025	13.74	13.74	13.21	13.24	13.24	-5.02%	305,991
May 20, 2025	14.00	14.38	13.89	13.94	13.94	-0.50%	161,257
May 19, 2025	13.80	14.13	13.72	14.01	14.01	0.14%	344,710
May 16, 2025	13.43	14.04	13.31	13.99	13.99	4.64%	341,023
May 15, 2025	12.71	13.39	12.71	13.37	13.37	4.86%	127,580
May 14, 2025	12.66	12.79	12.43	12.75	12.75	0.24%	218,452
May 13, 2025	13.18	13.25	12.72	12.72	12.72	-3.05%	251,806
May 12, 2025	13.06	13.59	13.04	13.12	13.12	2.90%	218,098
May 9, 2025	12.91	13.05	12.59	12.75	12.75	-1.24%	167,419
May 8, 2025	12.99	13.20	12.91	12.91	12.91	-0.31%	228,194
May 7, 2025	13.12	13.12	12.65	12.95	12.95	-0.46%	145,413
May 6, 2025	13.01	13.03	12.61	13.01	13.01	-0.69%	177,305
May 5, 2025	13.21	13.50	13.08	13.10	13.10	-1.13%	157,392
May 2, 2025	13.00	13.50	12.82	13.25	13.25	2.08%	266,317
May 1, 2025	13.14	13.17	12.62	12.98	12.98	-1.22%	321,348
Apr 30, 2025	12.50	13.27	12.35	13.14	13.14	5.12%	277,974
Apr 29, 2025	12.03	12.53	11.72	12.50	12.50	-0.64%	303,468
Apr 28, 2025	12.35	12.66	12.30	12.58	12.58	1.94%	191,717
Apr 25, 2025	12.11	12.34	12.03	12.34	12.34	1.40%	121,336
Apr 24, 2025	12.14	12.22	12.00	12.17	12.17	0.41%	104,433
Apr 23, 2025	12.45	12.62	11.99	12.12	12.12	-1.14%	186,108
Apr 22, 2025	12.12	12.40	11.97	12.26	12.26	2.17%	192,436
Apr 21, 2025	11.91	12.04	11.57	12.00	12.00	0.67%	209,336
Apr 17, 2025	12.13	12.38	11.91	11.92	11.92	-1.89%	133,380
Apr 16, 2025	12.42	12.42	11.88	12.15	12.15	-1.86%	331,283
Apr 15, 2025	12.83	12.83	12.28	12.38	12.38	-4.18%	341,782
Apr 14, 2025	12.79	13.11	12.65	12.92	12.92	1.65%	299,900
Apr 11, 2025	13.23	13.23	12.63	12.71	12.71	-3.27%	235,434
Apr 10, 2025	12.78	13.25	12.70	13.14	13.14	0.31%	254,261
Apr 9, 2025	12.39	13.54	12.36	13.10	13.10	4.22%	309,052
Apr 8, 2025	13.11	13.12	12.41	12.57	12.57	-3.46%	398,333
Apr 7, 2025	12.78	13.27	12.30	13.02	13.02	-1.29%	296,010
Apr 4, 2025	12.93	13.23	12.54	13.19	13.19	1.00%	246,485
Apr 3, 2025	13.01	13.36	12.88	13.06	13.06	-4.39%	237,673
Apr 2, 2025	13.04	13.71	12.97	13.66	13.66	3.96%	194,075
Apr 1, 2025	13.46	13.55	12.87	13.14	13.14	-2.52%	292,282
Mar 31, 2025	13.79	13.85	13.47	13.48	13.48	-2.53%	116,254
Mar 28, 2025	14.04	14.04	13.69	13.83	13.83	-1.28%	137,717
Mar 27, 2025	13.61	14.07	13.50	14.01	14.01	2.41%	152,346