Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	13.25	14.05	13.25	13.86	-	4.68%	161,277
Jul 18, 2025	13.51	13.63	13.18	13.24	13.24	-1.49%	179,401
Jul 17, 2025	13.61	13.84	13.38	13.44	13.44	-0.96%	336,239
Jul 16, 2025	13.76	13.85	13.39	13.57	13.57	-0.88%	256,149
Jul 15, 2025	14.34	14.34	13.69	13.69	13.69	-4.53%	251,415
Jul 14, 2025	14.38	14.40	14.04	14.34	14.34	-0.42%	195,604
Jul 11, 2025	14.50	14.68	14.39	14.40	14.40	-1.91%	150,387
Jul 10, 2025	15.16	15.46	14.65	14.68	14.68	-3.10%	153,680
Jul 9, 2025	15.32	15.32	14.78	15.15	15.15	-0.46%	135,133
Jul 8, 2025	14.70	15.33	14.62	15.22	15.22	3.96%	249,193
Jul 7, 2025	14.54	14.64	14.23	14.64	14.64	0.41%	173,311
Jul 3, 2025	14.59	14.75	14.47	14.58	14.58	-0.27%	104,789
Jul 2, 2025	14.60	14.90	14.24	14.62	14.62	-0.34%	193,542
Jul 1, 2025	14.00	14.76	13.91	14.67	14.67	4.41%	226,547
Jun 30, 2025	13.59	14.25	13.52	14.05	14.05	3.54%	177,472
Jun 27, 2025	13.49	13.76	13.22	13.57	13.57	1.12%	193,870
Jun 26, 2025	13.15	13.45	13.05	13.42	13.42	2.29%	205,204
Jun 25, 2025	13.65	13.65	12.95	13.12	13.12	-4.23%	242,031
Jun 24, 2025	13.46	13.80	13.09	13.70	13.70	2.93%	322,784
Jun 23, 2025	14.03	14.12	13.14	13.31	13.31	-5.80%	598,498
Jun 20, 2025	14.24	14.28	13.75	14.13	14.13	-0.28%	733,831
Jun 18, 2025	13.81	14.91	13.56	14.17	14.17	5.04%	412,509
Jun 17, 2025	13.45	13.78	13.24	13.49	13.49	-0.37%	248,284
Jun 16, 2025	13.12	13.63	12.94	13.54	13.54	4.31%	258,479
Jun 13, 2025	12.95	13.27	12.85	12.98	12.98	-1.37%	155,706
Jun 12, 2025	13.15	13.23	12.95	13.16	13.16	-0.90%	107,884
Jun 11, 2025	13.64	13.68	13.25	13.28	13.28	-2.28%	223,498
Jun 10, 2025	13.34	13.87	13.22	13.59	13.59	2.49%	170,310
Jun 9, 2025	12.84	13.34	12.71	13.26	13.26	4.41%	351,695
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