Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
12.12
-0.14 (-1.14%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Medifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 13.76 | 13.96 | 13.48 | 13.68 | 13.68 | -1.30% | 182,525 |
| Mar 25, 2025 | 14.20 | 14.20 | 13.84 | 13.86 | 13.86 | -2.05% | 163,571 |
| Mar 24, 2025 | 14.39 | 14.55 | 14.02 | 14.15 | 14.15 | -1.32% | 214,543 |
| Mar 21, 2025 | 14.24 | 14.46 | 14.14 | 14.34 | 14.34 | -0.14% | 535,329 |
| Mar 20, 2025 | 13.99 | 14.46 | 13.95 | 14.36 | 14.36 | 1.56% | 163,729 |
| Mar 19, 2025 | 14.39 | 14.71 | 13.98 | 14.14 | 14.14 | -2.82% | 191,834 |
| Mar 18, 2025 | 14.22 | 14.58 | 14.07 | 14.55 | 14.55 | 1.39% | 167,020 |
| Mar 17, 2025 | 13.97 | 14.45 | 13.96 | 14.35 | 14.35 | 2.94% | 177,738 |
| Mar 14, 2025 | 13.97 | 14.15 | 13.82 | 13.94 | 13.94 | 0.50% | 177,689 |
| Mar 13, 2025 | 14.00 | 14.11 | 13.73 | 13.87 | 13.87 | -1.28% | 237,354 |
| Mar 12, 2025 | 14.37 | 14.37 | 13.97 | 14.05 | 14.05 | -1.95% | 245,188 |
| Mar 11, 2025 | 15.07 | 15.07 | 14.08 | 14.33 | 14.33 | -4.72% | 280,084 |
| Mar 10, 2025 | 14.28 | 15.24 | 14.28 | 15.04 | 15.04 | 4.16% | 253,243 |
| Mar 7, 2025 | 13.74 | 14.57 | 13.74 | 14.44 | 14.44 | 5.02% | 186,565 |
| Mar 6, 2025 | 14.05 | 14.10 | 13.60 | 13.75 | 13.75 | -2.41% | 188,708 |
| Mar 5, 2025 | 14.23 | 14.40 | 14.08 | 14.09 | 14.09 | -0.98% | 162,226 |
| Mar 4, 2025 | 13.94 | 14.37 | 13.88 | 14.23 | 14.23 | 1.50% | 187,822 |
| Mar 3, 2025 | 14.36 | 14.68 | 14.00 | 14.02 | 14.02 | -2.37% | 146,509 |
| Feb 28, 2025 | 13.86 | 14.46 | 13.80 | 14.36 | 14.36 | 2.72% | 221,305 |
| Feb 27, 2025 | 14.29 | 14.46 | 13.91 | 13.98 | 13.98 | -2.51% | 209,029 |
| Feb 26, 2025 | 14.42 | 14.48 | 14.11 | 14.34 | 14.34 | -0.35% | 163,054 |
| Feb 25, 2025 | 14.81 | 14.85 | 14.27 | 14.39 | 14.39 | -2.57% | 269,270 |
| Feb 24, 2025 | 14.73 | 15.48 | 14.42 | 14.77 | 14.77 | 0.27% | 269,226 |
| Feb 21, 2025 | 14.52 | 14.94 | 14.24 | 14.73 | 14.73 | 2.79% | 329,784 |
| Feb 20, 2025 | 14.16 | 14.74 | 13.57 | 14.33 | 14.33 | 0.28% | 304,037 |
| Feb 19, 2025 | 15.80 | 15.95 | 14.16 | 14.29 | 14.29 | -11.41% | 682,604 |
| Feb 18, 2025 | 16.21 | 16.45 | 15.60 | 16.13 | 16.13 | -0.49% | 280,536 |
| Feb 14, 2025 | 16.30 | 16.66 | 16.12 | 16.21 | 16.21 | 1.12% | 235,933 |
| Feb 13, 2025 | 15.05 | 16.14 | 14.77 | 16.03 | 16.03 | 6.72% | 266,132 |
| Feb 12, 2025 | 15.00 | 15.14 | 14.76 | 15.02 | 15.02 | -0.73% | 259,713 |
| Feb 11, 2025 | 15.14 | 15.24 | 14.94 | 15.13 | 15.13 | -0.33% | 140,817 |