Skip to main content
Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
13.83
-0.18 (-1.28%)
At close: Mar 28, 2025, 4:00 PM
13.84
+0.01 (0.07%)
After-hours: Mar 28, 2025, 6:48 PM EDT

Medifast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202514.0414.0413.6913.8313.83-1.28%137,711
Mar 27, 202513.6114.0713.5014.0114.012.41%152,346
Mar 26, 202513.7613.9613.4813.6813.68-1.30%182,525
Mar 25, 202514.2014.2013.8413.8613.86-2.05%163,571
Mar 24, 202514.3914.5514.0214.1514.15-1.32%214,543
Mar 21, 202514.2414.4614.1414.3414.34-0.14%535,329
Mar 20, 202513.9914.4613.9514.3614.361.56%163,729
Mar 19, 202514.3914.7113.9814.1414.14-2.82%191,834
Mar 18, 202514.2214.5814.0714.5514.551.39%167,020
Mar 17, 202513.9714.4513.9614.3514.352.94%177,738
Mar 14, 202513.9714.1513.8213.9413.940.50%177,689
Mar 13, 202514.0014.1113.7313.8713.87-1.28%237,354
Mar 12, 202514.3714.3713.9714.0514.05-1.95%245,188
Mar 11, 202515.0715.0714.0814.3314.33-4.72%280,084
Mar 10, 202514.2815.2414.2815.0415.044.16%253,243
Mar 7, 202513.7414.5713.7414.4414.445.02%186,565
Mar 6, 202514.0514.1013.6013.7513.75-2.41%188,708
Mar 5, 202514.2314.4014.0814.0914.09-0.98%162,226
Mar 4, 202513.9414.3713.8814.2314.231.50%187,822
Mar 3, 202514.3614.6814.0014.0214.02-2.37%146,509
Feb 28, 202513.8614.4613.8014.3614.362.72%221,305
Feb 27, 202514.2914.4613.9113.9813.98-2.51%209,029
Feb 26, 202514.4214.4814.1114.3414.34-0.35%163,054
Feb 25, 202514.8114.8514.2714.3914.39-2.57%269,270
Feb 24, 202514.7315.4814.4214.7714.770.27%269,226
Feb 21, 202514.5214.9414.2414.7314.732.79%329,784
Feb 20, 202514.1614.7413.5714.3314.330.28%304,037
Feb 19, 202515.8015.9514.1614.2914.29-11.41%682,604
Feb 18, 202516.2116.4515.6016.1316.13-0.49%280,536
Feb 14, 202516.3016.6616.1216.2116.211.12%235,933
Feb 13, 202515.0516.1414.7716.0316.036.72%266,132
Feb 12, 202515.0015.1414.7615.0215.02-0.73%259,713
Feb 11, 202515.1415.2414.9415.1315.13-0.33%140,817
Feb 10, 202515.2415.4114.9115.1815.180.60%258,371
Feb 7, 202515.4215.4714.9715.0915.09-2.58%250,921
Feb 6, 202515.5816.1315.4115.4915.490.13%156,795
Feb 5, 202515.5615.5915.1315.4715.47-110,419
Feb 4, 202515.2615.5115.0015.4715.470.98%121,921
Feb 3, 202515.4415.4414.8815.3215.32-2.42%180,191
Jan 31, 202515.9416.3015.5215.7015.70-0.44%155,797
Jan 30, 202516.1416.2515.7415.7715.77-1.50%133,497
Jan 29, 202516.1116.1115.6716.0116.01-0.87%149,841
Jan 28, 202516.0816.4916.0716.1516.15-0.12%194,257
Jan 27, 202515.7516.3415.6516.1716.172.60%243,566
Jan 24, 202515.7016.0415.5715.7615.761.22%160,812
Jan 23, 202515.2415.6715.2215.5715.571.63%240,039
Jan 22, 202515.6315.6615.2415.3215.32-2.67%205,504
Jan 21, 202515.6715.9315.4815.7415.741.42%228,695
Jan 17, 202515.7815.9015.3415.5215.52-0.51%200,663
Jan 16, 202515.2015.6414.9415.6015.602.03%378,491