Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	12.65	12.81	12.39	12.45	12.45	-0.24%	172,911
May 15, 2026	12.59	12.71	12.27	12.48	12.48	-0.87%	135,112
May 14, 2026	12.57	12.77	12.37	12.59	12.59	0.88%	143,900
May 13, 2026	12.77	12.79	12.47	12.48	12.48	-0.72%	250,835
May 12, 2026	12.31	12.82	12.15	12.57	12.57	1.37%	170,219
May 11, 2026	12.51	12.76	12.13	12.40	12.40	-1.51%	182,988
May 8, 2026	12.67	12.81	12.43	12.59	12.59	-0.79%	112,186
May 7, 2026	12.66	12.90	12.50	12.69	12.69	-	193,609
May 6, 2026	13.19	13.21	12.36	12.69	12.69	-2.53%	302,483
May 5, 2026	10.00	13.43	9.92	13.02	13.02	22.48%	834,234
May 4, 2026	10.84	10.84	10.56	10.63	10.63	-2.57%	150,458
May 1, 2026	10.92	11.14	10.89	10.91	10.91	0.37%	101,018
Apr 30, 2026	10.89	11.04	10.79	10.87	10.87	-0.46%	122,597
Apr 29, 2026	10.73	10.95	10.58	10.92	10.92	1.02%	145,862
Apr 28, 2026	10.77	10.94	10.62	10.81	10.81	0.46%	130,771
Apr 27, 2026	11.14	11.14	10.72	10.76	10.76	-3.50%	147,068
Apr 24, 2026	10.95	11.15	10.88	11.15	11.15	1.55%	102,589
Apr 23, 2026	10.99	11.05	10.87	10.98	10.98	0.27%	148,701
Apr 22, 2026	11.07	11.08	10.82	10.95	10.95	-0.90%	146,130
Apr 21, 2026	10.87	11.07	10.86	11.05	11.05	1.19%	167,834
Apr 20, 2026	10.85	11.07	10.79	10.92	10.92	-0.36%	205,153
Apr 17, 2026	10.96	11.00	10.82	10.96	10.96	0.83%	175,029
Apr 16, 2026	10.81	10.89	10.70	10.87	10.87	0.18%	202,780
Apr 15, 2026	10.77	10.90	10.76	10.85	10.85	-0.28%	172,707
Apr 14, 2026	10.65	11.06	10.62	10.88	10.88	2.35%	457,971
Apr 13, 2026	10.02	10.64	9.99	10.63	10.63	5.67%	451,852
Apr 10, 2026	10.17	10.17	9.95	10.06	10.06	-1.47%	164,926
Apr 9, 2026	10.12	10.27	10.10	10.21	10.21	-0.10%	225,683
Apr 8, 2026	10.46	10.46	10.06	10.22	10.22	0.20%	199,400
Apr 7, 2026	10.37	10.38	10.09	10.20	10.20	-3.04%	195,585
Apr 6, 2026	10.32	10.57	10.27	10.52	10.52	1.54%	163,413
Apr 2, 2026	10.06	10.36	10.00	10.36	10.36	2.57%	159,701
Apr 1, 2026	10.20	10.22	10.06	10.10	10.10	-0.88%	137,046
Mar 31, 2026	10.00	10.24	9.93	10.19	10.19	2.00%	170,081
Mar 30, 2026	10.17	10.22	9.91	9.99	9.99	2.46%	389,496
Mar 27, 2026	9.58	9.81	9.50	9.75	9.75	1.25%	294,357
Mar 26, 2026	9.54	9.77	9.49	9.63	9.63	0.42%	241,448
Mar 25, 2026	9.68	9.71	9.45	9.59	9.59	-	243,086
Mar 24, 2026	10.00	10.15	9.55	9.59	9.59	-5.05%	195,540
Mar 23, 2026	10.13	10.20	9.76	10.10	10.10	1.00%	431,094
Mar 20, 2026	10.20	10.30	9.84	10.00	10.00	-0.70%	701,385
Mar 19, 2026	10.05	10.19	9.97	10.07	10.07	-0.30%	173,070
Mar 18, 2026	9.95	10.14	9.78	10.10	10.10	0.50%	184,943
Mar 17, 2026	10.08	10.18	10.01	10.05	10.05	-	274,600
Mar 16, 2026	9.78	10.14	9.65	10.05	10.05	4.47%	304,306
Mar 13, 2026	9.53	9.66	9.22	9.62	9.62	0.94%	447,240
Mar 12, 2026	10.02	10.05	9.44	9.53	9.53	-5.83%	423,203
Mar 11, 2026	10.73	10.86	10.04	10.12	10.12	-5.68%	571,671
Mar 10, 2026	10.58	10.87	10.52	10.73	10.73	0.56%	163,190
Mar 9, 2026	10.63	10.82	10.36	10.67	10.67	-0.93%	301,674