Medifast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.77	10.89	10.62	10.89	-	1.21%	34,159
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%	102,534
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%	167,811
Apr 20, 2026	10.85	11.07	10.79	10.92	10.92	-0.36%	205,088
Apr 17, 2026	10.96	11.00	10.82	10.96	10.96	0.83%	175,027
Apr 16, 2026	10.81	10.89	10.70	10.87	10.87	0.18%	202,766
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%	451,543
Apr 10, 2026	10.17	10.17	9.95	10.06	10.06	-1.47%	164,908
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%	199,380
Apr 7, 2026	10.37	10.38	10.09	10.20	10.20	-3.04%	195,577
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%	389,218
Mar 27, 2026	9.58	9.81	9.50	9.75	9.75	1.25%	276,845
Mar 26, 2026	9.54	9.77	9.49	9.63	9.63	0.42%	241,441
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%	184,938
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%	447,226
Mar 12, 2026	10.02	10.05	9.44	9.53	9.53	-5.83%	423,194
Mar 11, 2026	10.73	10.86	10.04	10.12	10.12	-5.68%	571,660
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
Mar 6, 2026	10.63	10.80	10.50	10.77	10.77	-0.28%	138,250
Mar 5, 2026	10.64	10.87	10.63	10.80	10.80	0.84%	191,719
Mar 4, 2026	10.56	10.75	10.36	10.71	10.71	2.39%	144,829
Mar 3, 2026	10.25	10.47	10.18	10.46	10.46	0.19%	191,903
Mar 2, 2026	10.34	10.55	10.25	10.44	10.44	-0.85%	153,821
Feb 27, 2026	10.43	10.58	10.37	10.53	10.53	0.96%	124,235
Feb 26, 2026	10.59	10.77	10.34	10.43	10.43	-2.07%	466,029
Feb 25, 2026	10.41	10.68	10.28	10.65	10.65	1.62%	150,711
Feb 24, 2026	10.62	10.79	10.43	10.48	10.48	-1.13%	255,573
Feb 23, 2026	10.61	10.74	10.35	10.60	10.60	-0.28%	260,544
Feb 20, 2026	10.64	10.72	10.42	10.63	10.63	0.09%	235,596
Feb 19, 2026	10.50	10.66	10.10	10.62	10.62	-0.84%	811,395
Feb 18, 2026	10.50	11.05	10.15	10.71	10.71	-0.83%	455,879
Feb 17, 2026	10.78	10.84	10.56	10.80	10.80	0.28%	174,590