Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.24	12.48	12.00	12.15	12.15	-0.90%	231,904
Oct 29, 2026	12.28	12.52	12.16	12.26	12.26	-0.16%	124,454
Oct 28, 2026	12.52	12.64	12.13	12.28	12.28	-1.68%	192,745
Oct 27, 2026	12.20	12.93	12.20	12.49	12.49	3.14%	177,084
Oct 26, 2026	13.00	13.41	11.87	12.11	12.11	2.02%	306,373
Oct 23, 2026	12.10	12.10	11.67	11.87	11.87	-2.47%	110,312
Oct 22, 2026	12.00	12.23	12.00	12.17	12.17	0.58%	122,833
Oct 21, 2026	12.14	12.14	11.92	12.10	12.10	0.33%	135,429
Oct 20, 2026	12.10	12.18	11.94	12.06	12.06	0.25%	125,115
Oct 19, 2026	11.78	12.07	11.71	12.03	12.03	1.26%	111,104
Oct 16, 2026	12.12	12.30	11.83	11.88	11.88	-1.49%	94,139
Oct 15, 2026	11.91	12.37	11.90	12.06	12.06	1.77%	119,365
Oct 14, 2026	11.67	11.87	11.57	11.85	11.85	1.54%	196,968
Oct 13, 2026	11.60	11.79	11.51	11.67	11.67	0.43%	102,759
Oct 12, 2026	11.64	11.76	11.54	11.62	11.62	0.09%	91,739
Oct 9, 2026	11.51	11.64	11.42	11.61	11.61	1.57%	58,420
Oct 8, 2026	11.45	11.53	11.38	11.43	11.43	-0.09%	110,611
Oct 7, 2026	11.39	11.61	11.39	11.44	11.44	-0.61%	84,151
Oct 6, 2026	11.71	11.86	11.51	11.51	11.51	-1.37%	84,672
Oct 5, 2026	11.69	11.78	11.62	11.67	11.67	-0.51%	65,776
Oct 2, 2026	11.56	11.75	11.54	11.73	11.73	2.62%	82,613
Oct 1, 2026	11.44	11.67	11.30	11.43	11.43	-0.78%	123,169
Sep 30, 2026	11.68	11.72	11.51	11.52	11.52	-0.78%	138,131
Sep 29, 2026	11.77	11.79	11.60	11.61	11.61	-0.85%	123,994
Sep 28, 2026	12.05	12.13	11.71	11.71	11.71	-3.78%	113,019
Sep 25, 2026	11.89	12.31	11.83	12.17	12.17	2.10%	200,378
Sep 24, 2026	11.91	12.02	11.75	11.92	11.92	-0.25%	78,502
Sep 23, 2026	12.04	12.18	11.86	11.95	11.95	-1.08%	113,851
Sep 22, 2026	12.38	12.48	12.08	12.08	12.08	-1.47%	72,544
Sep 21, 2026	11.82	12.34	11.82	12.26	12.26	4.16%	158,090
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