Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	10.08	10.18	10.01	10.05	10.05	-	274,600
Mar 16, 2026	9.78	10.14	9.65	10.05	10.05	4.47%	304,306
Mar 13, 2026	9.53	9.66	9.22	9.62	9.62	0.94%	447,226
Mar 12, 2026	10.02	10.05	9.44	9.53	9.53	-5.83%	423,194
Mar 11, 2026	10.73	10.86	10.04	10.12	10.12	-5.68%	571,660
Mar 10, 2026	10.58	10.87	10.52	10.73	10.73	0.56%	163,190
Mar 9, 2026	10.63	10.82	10.36	10.67	10.67	-0.93%	301,674
Mar 6, 2026	10.63	10.80	10.50	10.77	10.77	-0.28%	138,250
Mar 5, 2026	10.64	10.87	10.63	10.80	10.80	0.84%	191,719
Mar 4, 2026	10.56	10.75	10.36	10.71	10.71	2.39%	144,829
Mar 3, 2026	10.25	10.47	10.18	10.46	10.46	0.19%	191,903
Mar 2, 2026	10.34	10.55	10.25	10.44	10.44	-0.85%	153,821
Feb 27, 2026	10.43	10.58	10.37	10.53	10.53	0.96%	124,235
Feb 26, 2026	10.59	10.77	10.34	10.43	10.43	-2.07%	466,029
Feb 25, 2026	10.41	10.68	10.28	10.65	10.65	1.62%	150,711
Feb 24, 2026	10.62	10.79	10.43	10.48	10.48	-1.13%	255,573
Feb 23, 2026	10.61	10.74	10.35	10.60	10.60	-0.28%	260,544
Feb 20, 2026	10.64	10.72	10.42	10.63	10.63	0.09%	235,596
Feb 19, 2026	10.50	10.66	10.10	10.62	10.62	-0.84%	811,395
Feb 18, 2026	10.50	11.05	10.15	10.71	10.71	-0.83%	455,879
Feb 17, 2026	10.78	10.84	10.56	10.80	10.80	0.28%	174,590
Feb 13, 2026	10.99	11.24	10.75	10.77	10.77	-0.37%	124,532
Feb 12, 2026	10.87	10.93	10.67	10.81	10.81	-0.37%	157,518
Feb 11, 2026	11.15	11.15	10.80	10.85	10.85	-2.60%	208,304
Feb 10, 2026	11.34	11.58	11.14	11.14	11.14	-1.42%	182,053
Feb 9, 2026	11.32	11.47	11.15	11.30	11.30	-0.53%	131,039
Feb 6, 2026	10.82	11.61	10.82	11.36	11.36	4.89%	368,648
Feb 5, 2026	11.21	11.31	10.81	10.83	10.83	-2.78%	208,427
Feb 4, 2026	11.16	11.24	10.94	11.14	11.14	1.18%	187,962
Feb 3, 2026	11.48	11.58	10.95	11.01	11.01	-4.26%	182,270
Feb 2, 2026	11.31	11.91	11.31	11.50	11.50	0.52%	363,480
Jan 30, 2026	11.05	11.51	10.95	11.44	11.44	2.60%	298,219
Jan 29, 2026	11.17	11.24	11.03	11.15	11.15	-0.36%	135,224
Jan 28, 2026	11.45	11.75	11.17	11.19	11.19	-2.36%	217,879
Jan 27, 2026	11.99	12.00	11.28	11.46	11.46	-4.50%	332,091
Jan 26, 2026	12.10	12.14	11.74	12.00	12.00	-0.41%	154,612
Jan 23, 2026	11.70	12.10	11.61	12.05	12.05	2.99%	169,359
Jan 22, 2026	11.84	11.97	11.54	11.70	11.70	-0.85%	164,477
Jan 21, 2026	11.70	11.96	11.53	11.80	11.80	1.20%	234,695
Jan 20, 2026	11.72	11.79	11.58	11.66	11.66	-1.35%	136,345
Jan 16, 2026	11.79	11.86	11.68	11.82	11.82	-0.08%	208,268
Jan 15, 2026	11.83	11.90	11.58	11.83	11.83	1.28%	253,714
Jan 14, 2026	11.81	12.02	11.66	11.68	11.68	-1.02%	170,491
Jan 13, 2026	11.71	11.85	11.61	11.80	11.80	0.94%	199,365
Jan 12, 2026	11.44	11.76	11.32	11.69	11.69	2.36%	203,992
Jan 9, 2026	11.07	11.47	10.94	11.42	11.42	3.54%	290,910
Jan 8, 2026	10.62	11.26	10.62	11.03	11.03	3.18%	186,746
Jan 7, 2026	10.88	10.88	10.50	10.69	10.69	-1.29%	196,873
Jan 6, 2026	10.93	11.14	10.77	10.83	10.83	-1.10%	524,973
Jan 5, 2026	10.19	10.97	10.10	10.95	10.95	5.29%	399,734