Skip to main content
Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
16.92
-0.22 (-1.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

Medifast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.9517.4716.7316.9216.92-1.28%483,684
Dec 19, 202417.6917.9217.0017.1417.14-3.55%255,149
Dec 18, 202418.6518.9917.6817.7717.77-4.41%207,400
Dec 17, 202418.1319.0718.1318.5918.591.97%194,315
Dec 16, 202419.0619.3517.6918.2318.23-4.85%329,100
Dec 13, 202420.1820.5818.9319.1619.16-4.91%219,700
Dec 12, 202420.8021.1120.0420.1520.15-3.96%150,042
Dec 11, 202421.9021.9820.7920.9820.98-3.58%164,800
Dec 10, 202421.6221.7820.6721.7621.763.67%249,115
Dec 9, 202420.2521.6320.2320.9920.994.64%396,805
Dec 6, 202420.1521.8919.9320.0620.060.50%398,627
Dec 5, 202419.5720.1419.3019.9619.961.11%252,600
Dec 4, 202419.0919.8118.7919.7419.742.71%245,038
Dec 3, 202419.8019.9719.1119.2219.22-3.13%203,400
Dec 2, 202419.4619.9018.9219.8419.840.86%284,700
Nov 29, 202419.4419.7619.2319.6719.671.18%119,200
Nov 27, 202418.4919.7018.4819.4419.446.11%263,106
Nov 26, 202418.3818.7118.0118.3218.32-1.61%139,429
Nov 25, 202418.2519.4118.2318.6218.621.14%220,442
Nov 22, 202418.4218.6518.0218.4118.410.60%143,538
Nov 21, 202418.1618.6818.0618.3018.300.77%269,600
Nov 20, 202417.1818.2217.1818.1618.164.85%190,286
Nov 19, 202417.6117.7817.0717.3217.32-1.42%287,700
Nov 18, 202418.0918.5217.5317.5717.57-3.14%149,929
Nov 15, 202418.4218.5918.0818.1418.14-0.77%145,705
Nov 14, 202419.5219.7418.1618.2818.28-6.59%231,700
Nov 13, 202419.4519.9618.9919.5719.570.82%169,900
Nov 12, 202419.2219.4618.9119.4119.41-0.10%176,032
Nov 11, 202419.1619.7919.0919.4319.431.41%188,933
Nov 8, 202419.7619.7718.8019.1619.16-3.62%185,706
Nov 7, 202419.6920.2019.6019.8819.880.91%217,626
Nov 6, 202420.2920.5819.5019.7019.70-3.43%296,789
Nov 5, 202420.8021.0818.9320.4020.408.45%587,717
Nov 4, 202418.5819.2218.5318.8118.811.24%206,343
Nov 1, 202418.5619.1718.4918.5818.581.09%170,400
Oct 31, 202418.6918.6917.8918.3818.38-1.66%162,507
Oct 30, 202418.5919.1518.4918.6918.690.97%172,231
Oct 29, 202417.7418.5717.5918.5118.513.76%158,900
Oct 28, 202417.5018.3217.5017.8417.842.41%120,121
Oct 25, 202417.7018.1117.3717.4217.42-1.25%99,933
Oct 24, 202417.5817.7017.4017.6417.640.34%100,000
Oct 23, 202417.2917.7117.2517.5817.581.68%121,300
Oct 22, 202417.7017.8817.2317.2917.29-2.65%136,800
Oct 21, 202418.1718.1717.6417.7617.76-1.93%189,361
Oct 18, 202417.9018.1917.8218.1118.111.17%138,912
Oct 17, 202418.0018.0217.4817.9017.90-0.44%112,118
Oct 16, 202417.9618.0617.6517.9817.981.01%147,634
Oct 15, 202417.1917.8917.0717.8017.802.59%144,900
Oct 14, 202418.0618.0617.3017.3517.35-3.72%162,729
Oct 11, 202418.0018.7017.9718.0218.020.11%186,914
Oct 10, 202417.7918.1117.1718.0018.001.18%181,100
Oct 9, 202418.6218.6717.7917.7917.79-3.63%181,215
Oct 8, 202418.4218.7218.1118.4618.46-0.59%149,000
Oct 7, 202418.3418.6818.1418.5718.570.70%116,696
Oct 4, 202418.5218.7418.0118.4418.440.88%165,815
Oct 3, 202418.2418.5117.8618.2818.28-0.38%176,808
Oct 2, 202419.1019.1718.2718.3518.35-4.53%154,487
Oct 1, 202419.0819.3818.7619.2219.220.42%187,200
Sep 30, 202419.2319.7319.0919.1419.14-0.57%133,500
Sep 27, 202419.3619.9619.2019.2519.250.84%118,711
Sep 26, 202418.6919.6918.5019.0919.093.75%196,500
Sep 25, 202419.1619.1618.0518.4018.40-3.92%211,900
Sep 24, 202418.8819.1918.8419.1519.151.86%109,719
Sep 23, 202418.6119.1018.4118.8018.800.64%205,900
Sep 20, 202418.9518.9518.4218.6818.68-1.63%534,923
Sep 19, 202419.1519.2218.8518.9918.990.90%117,200
Sep 18, 202419.2019.7318.8018.8218.82-1.88%149,122
Sep 17, 202418.7719.2018.5719.1819.183.01%168,018
Sep 16, 202418.8919.1318.5718.6218.62-1.48%214,600
Sep 13, 202419.0419.3518.7218.9018.900.69%169,800
Sep 12, 202418.2618.8417.7418.7718.772.79%171,300
Sep 11, 202418.7618.7617.9118.2618.26-3.34%174,037
Sep 10, 202418.1718.8917.9718.8918.894.25%214,622
Sep 9, 202418.4218.5017.9318.1218.12-2.11%176,401
Sep 6, 202419.2619.9518.4718.5118.51-3.54%230,100
Sep 5, 202418.9419.6418.8519.1919.191.32%148,122
Sep 4, 202417.8719.0717.7418.9418.945.57%254,950
Sep 3, 202418.2718.8017.7317.9417.94-1.97%223,317
Aug 30, 202418.6418.9918.0718.3018.30-1.61%229,903
Aug 29, 202418.9219.2618.5118.6018.60-1.22%319,200
Aug 28, 202419.1219.4518.6418.8318.83-1.67%167,524
Aug 27, 202419.2519.8018.9019.1519.15-0.98%223,094
Aug 26, 202420.0620.3419.2319.3419.34-3.20%365,104
Aug 23, 202419.2620.4719.2619.9819.985.10%181,800
Aug 22, 202419.5319.5318.8519.0119.01-2.26%245,434
Aug 21, 202419.5819.5819.0919.4519.450.15%140,000
Aug 20, 202419.4119.5018.9319.4219.420.05%146,927
Aug 19, 202418.4719.7018.2119.4119.415.89%403,700
Aug 16, 202418.4618.7218.1318.3318.33-0.65%256,200
Aug 15, 202419.0519.4118.4518.4518.45-1.34%244,955
Aug 14, 202419.1819.1818.4618.7018.70-2.04%335,812
Aug 13, 202419.3619.6718.9019.0919.09-1.19%297,535
Aug 12, 202419.5119.5118.8819.3219.32-1.08%349,035
Aug 9, 202419.7520.3019.1819.5319.53-1.11%302,454
Aug 8, 202419.8619.8618.8719.7519.75-0.80%445,131
Aug 7, 202420.4921.6619.8819.9119.91-1.78%463,821
Aug 6, 202419.5021.1419.0220.2720.27-2.83%615,303
Aug 5, 202421.0021.3020.2620.8620.86-2.84%450,400
Aug 2, 202421.2621.8220.5721.4721.47-0.88%317,149
Aug 1, 202421.8121.8920.9021.6621.66-1.23%430,500