Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.94	12.05	11.73	11.77	11.77	-1.59%	398,978
Sep 17, 2026	12.03	12.12	11.94	11.96	11.96	-	82,715
Sep 16, 2026	12.08	12.13	11.90	11.96	11.96	-0.25%	106,587
Sep 15, 2026	12.04	12.06	11.80	11.99	11.99	-0.08%	69,523
Sep 14, 2026	12.02	12.20	11.97	12.00	12.00	-0.33%	62,328
Sep 11, 2026	12.10	12.23	11.94	12.04	12.04	-0.08%	75,736
Sep 10, 2026	12.04	12.09	11.88	12.05	12.05	-0.74%	50,927
Sep 9, 2026	12.11	12.21	11.90	12.14	12.14	-0.16%	82,842
Sep 8, 2026	12.63	12.64	12.12	12.16	12.16	-3.72%	88,149
Sep 4, 2026	12.53	12.66	12.37	12.63	12.63	0.72%	53,710
Sep 3, 2026	12.67	12.97	12.34	12.54	12.54	-1.03%	108,687
Sep 2, 2026	12.17	13.04	12.17	12.67	12.67	4.80%	224,440
Sep 1, 2026	12.01	12.35	12.01	12.09	12.09	-0.41%	111,009
Aug 31, 2026	12.03	12.30	12.00	12.14	12.14	-0.33%	131,843
Aug 28, 2026	12.21	12.45	11.86	12.18	12.18	0.16%	107,672
Aug 27, 2026	12.28	12.57	12.10	12.16	12.16	-0.49%	70,663
Aug 26, 2026	12.05	12.49	12.05	12.22	12.22	0.49%	167,083
Aug 25, 2026	12.04	12.19	11.99	12.16	12.16	1.33%	97,674
Aug 24, 2026	11.99	12.26	11.97	12.00	12.00	0.42%	123,689
Aug 21, 2026	11.76	12.08	11.55	11.95	11.95	2.84%	178,506
Aug 20, 2026	11.52	11.77	11.43	11.62	11.62	0.35%	126,889
Aug 19, 2026	11.31	11.80	11.31	11.58	11.58	2.57%	129,375
Aug 18, 2026	11.31	11.60	11.26	11.29	11.29	-1.31%	73,463
Aug 17, 2026	11.40	11.67	11.33	11.44	11.44	-	161,121
Aug 14, 2026	11.44	11.66	11.40	11.44	11.44	-0.35%	74,357
Aug 13, 2026	11.56	11.80	11.46	11.48	11.48	-0.95%	89,806
Aug 12, 2026	11.66	11.77	11.52	11.59	11.59	-0.52%	117,545
Aug 11, 2026	11.99	12.05	11.59	11.65	11.65	-3.64%	77,834
Aug 10, 2026	12.55	12.78	12.00	12.09	12.09	-4.20%	112,055
Aug 7, 2026	12.23	12.84	12.19	12.62	12.62	4.13%	140,437
Aug 6, 2026	12.42	12.47	11.66	12.12	12.12	-1.30%	301,809
Aug 5, 2026	13.14	13.36	12.23	12.28	12.28	-6.12%	347,348
Aug 4, 2026	12.03	13.45	11.95	13.08	13.08	34.29%	904,881
Aug 3, 2026	9.77	10.13	9.68	9.74	9.74	-0.92%	216,269
Jul 31, 2026	9.86	9.95	9.63	9.83	9.83	-0.81%	103,363
Jul 30, 2026	9.60	9.97	9.60	9.91	9.91	2.80%	120,475
Jul 29, 2026	9.67	9.79	9.52	9.64	9.64	-1.13%	128,277
Jul 28, 2026	9.86	10.00	9.65	9.75	9.75	-1.61%	98,153
Jul 27, 2026	9.63	9.98	9.50	9.91	9.91	2.38%	152,244
Jul 24, 2026	9.44	9.70	9.39	9.68	9.68	2.43%	207,488
Jul 23, 2026	9.76	9.78	9.39	9.45	9.45	-3.18%	262,691
Jul 22, 2026	10.51	10.69	9.76	9.76	9.76	-7.22%	261,815
Jul 21, 2026	10.29	10.53	10.27	10.52	10.52	1.35%	156,689
Jul 20, 2026	10.29	10.42	10.11	10.38	10.38	1.17%	158,581
Jul 17, 2026	10.50	10.67	10.24	10.26	10.26	-2.29%	165,115
Jul 16, 2026	10.58	10.78	10.44	10.50	10.50	-1.22%	128,491
Jul 15, 2026	10.66	10.83	10.61	10.63	10.63	0.19%	182,332
Jul 14, 2026	11.07	11.16	10.58	10.61	10.61	-3.81%	150,318
Jul 13, 2026	10.67	11.12	10.67	11.03	11.03	2.89%	210,231
Jul 10, 2026	10.79	10.90	10.67	10.72	10.72	0.37%	120,814