Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	12.55	12.78	12.52	12.66	-	0.32%	13,662
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
Jul 9, 2026	10.71	10.74	10.55	10.68	10.68	0.09%	119,582
Jul 8, 2026	10.71	10.87	10.54	10.67	10.67	-2.02%	146,281
Jul 7, 2026	11.14	11.14	10.83	10.89	10.89	-1.36%	152,757
Jul 6, 2026	10.95	11.16	10.82	11.04	11.04	0.73%	155,853
Jul 2, 2026	10.98	11.19	10.91	10.96	10.96	-0.63%	278,752
Jul 1, 2026	10.65	11.07	10.65	11.03	11.03	3.96%	203,675
Jun 30, 2026	10.62	10.87	10.37	10.61	10.61	-0.84%	177,713
Jun 29, 2026	10.61	11.00	10.35	10.70	10.70	1.81%	211,189
Jun 26, 2026	10.21	10.59	10.04	10.51	10.51	3.04%	1,561,075
Jun 25, 2026	10.39	10.56	9.78	10.20	10.20	-1.54%	436,616
Jun 24, 2026	10.41	10.74	10.27	10.36	10.36	-2.45%	327,053
Jun 23, 2026	11.09	11.23	10.59	10.62	10.62	-3.63%	316,483
Jun 22, 2026	11.00	11.57	10.94	11.02	11.02	-0.18%	344,976
Jun 18, 2026	11.27	11.41	11.01	11.04	11.04	-1.87%	504,013
Jun 17, 2026	11.28	11.54	11.25	11.25	11.25	-0.18%	155,035
Jun 16, 2026	11.84	11.96	11.25	11.27	11.27	-5.61%	171,094
Jun 15, 2026	11.90	12.31	11.89	11.94	11.94	0.42%	159,670
Jun 12, 2026	12.00	12.04	11.84	11.89	11.89	-0.25%	111,501
Jun 11, 2026	12.13	12.27	11.87	11.92	11.92	-1.81%	80,324
Jun 10, 2026	12.23	12.39	12.10	12.14	12.14	-0.33%	107,174
Jun 9, 2026	12.18	12.31	11.91	12.18	12.18	0.91%	218,812
Jun 8, 2026	12.09	12.30	11.93	12.07	12.07	-0.25%	147,098
Jun 5, 2026	12.35	12.40	12.03	12.10	12.10	-1.39%	103,709
Jun 4, 2026	12.31	12.45	12.24	12.27	12.27	0.25%	112,613
Jun 3, 2026	12.23	12.46	12.14	12.24	12.24	-0.97%	186,044
Jun 2, 2026	12.47	12.67	12.35	12.36	12.36	-2.68%	117,097
Jun 1, 2026	12.26	12.81	12.26	12.70	12.70	1.36%	201,925
May 29, 2026	13.15	13.18	12.46	12.53	12.53	-4.71%	394,292