MED Historical Prices
Medifast, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
13.45
Period low
9.22
Period change
+7.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.64 | 12.94 | 12.64 | 12.81 | +0.63% | 89,711 |
| Nov 5, 2026 | 13.08 | 13.22 | 12.47 | 12.73 | -3.19% | 152,100 |
| Nov 4, 2026 | 12.82 | 13.17 | 12.80 | 13.15 | +4.45% | 127,070 |
| Nov 3, 2026 | 12.61 | 12.85 | 12.51 | 12.59 | +0.48% | 123,785 |
| Nov 2, 2026 | 12.36 | 12.58 | 12.24 | 12.53 | +3.13% | 93,655 |
| Oct 30, 2026 | 12.24 | 12.48 | 12.00 | 12.15 | -0.90% | 231,904 |
| Oct 29, 2026 | 12.28 | 12.52 | 12.16 | 12.26 | -0.16% | 124,455 |
| Oct 28, 2026 | 12.52 | 12.64 | 12.13 | 12.28 | -1.68% | 192,746 |
| Oct 27, 2026 | 12.20 | 12.93 | 12.20 | 12.49 | +3.14% | 177,085 |
| Oct 26, 2026 | 13.00 | 13.41 | 11.87 | 12.11 | +2.02% | 306,374 |
| Oct 23, 2026 | 12.10 | 12.10 | 11.67 | 11.87 | -2.47% | 110,313 |
| Oct 22, 2026 | 12.00 | 12.23 | 12.00 | 12.17 | +0.58% | 122,834 |
| Oct 21, 2026 | 12.14 | 12.14 | 11.92 | 12.10 | +0.33% | 135,429 |
| Oct 20, 2026 | 12.10 | 12.18 | 11.94 | 12.06 | +0.25% | 125,115 |
| Oct 19, 2026 | 11.78 | 12.07 | 11.71 | 12.03 | +1.26% | 111,104 |
| Oct 16, 2026 | 12.12 | 12.30 | 11.82 | 11.88 | -1.49% | 94,141 |
| Oct 15, 2026 | 11.91 | 12.37 | 11.90 | 12.06 | +1.77% | 119,431 |
| Oct 14, 2026 | 11.67 | 11.87 | 11.57 | 11.85 | +1.54% | 197,021 |
| Oct 13, 2026 | 11.60 | 11.79 | 11.51 | 11.67 | +0.43% | 103,110 |
| Oct 12, 2026 | 11.64 | 11.76 | 11.54 | 11.62 | +0.09% | 91,741 |
| Oct 9, 2026 | 11.51 | 11.64 | 11.42 | 11.61 | +1.57% | 58,424 |
| Oct 8, 2026 | 11.45 | 11.53 | 11.38 | 11.43 | -0.09% | 110,615 |
| Oct 7, 2026 | 11.39 | 11.61 | 11.39 | 11.44 | -0.61% | 84,157 |
| Oct 6, 2026 | 11.71 | 11.86 | 11.51 | 11.51 | -1.37% | 84,675 |
| Oct 5, 2026 | 11.69 | 11.78 | 11.62 | 11.67 | -0.51% | 65,780 |
| Oct 2, 2026 | 11.56 | 11.75 | 11.54 | 11.73 | +2.62% | 82,618 |
| Oct 1, 2026 | 11.44 | 11.67 | 11.30 | 11.43 | -0.78% | 123,273 |
| Sep 30, 2026 | 11.68 | 11.72 | 11.51 | 11.52 | -0.78% | 138,135 |
| Sep 29, 2026 | 11.77 | 11.79 | 11.60 | 11.61 | -0.85% | 124,018 |
| Sep 28, 2026 | 12.05 | 12.13 | 11.71 | 11.71 | -3.78% | 113,023 |
| Sep 25, 2026 | 11.89 | 12.30 | 11.83 | 12.17 | +2.10% | 200,394 |
| Sep 24, 2026 | 11.91 | 12.02 | 11.75 | 11.92 | -0.25% | 78,538 |
| Sep 23, 2026 | 12.04 | 12.18 | 11.86 | 11.95 | -1.08% | 113,857 |
| Sep 22, 2026 | 12.38 | 12.48 | 12.08 | 12.08 | -1.47% | 72,557 |
| Sep 21, 2026 | 11.82 | 12.34 | 11.82 | 12.26 | +4.16% | 158,094 |
| Sep 18, 2026 | 11.94 | 12.05 | 11.73 | 11.77 | -1.59% | 398,988 |
| Sep 17, 2026 | 12.03 | 12.12 | 11.94 | 11.96 | +0.00% | 82,720 |
| Sep 16, 2026 | 12.08 | 12.13 | 11.90 | 11.96 | -0.25% | 106,798 |
| Sep 15, 2026 | 12.04 | 12.06 | 11.80 | 11.99 | -0.08% | 69,528 |
| Sep 14, 2026 | 12.02 | 12.20 | 11.97 | 12.00 | -0.33% | 62,333 |
| Sep 11, 2026 | 12.10 | 12.23 | 11.94 | 12.04 | -0.82% | 75,741 |
| Sep 9, 2026 | 12.11 | 12.21 | 11.90 | 12.14 | -0.16% | 82,847 |
| Sep 8, 2026 | 12.63 | 12.64 | 12.12 | 12.16 | -3.72% | 88,151 |
| Sep 4, 2026 | 12.53 | 12.66 | 12.37 | 12.63 | +0.72% | 54,715 |
| Sep 3, 2026 | 12.67 | 12.97 | 12.34 | 12.54 | -1.03% | 108,803 |
| Sep 2, 2026 | 12.17 | 13.04 | 12.16 | 12.67 | +4.37% | 225,954 |
| Aug 31, 2026 | 12.03 | 12.29 | 12.00 | 12.14 | -0.33% | 133,046 |
| Aug 28, 2026 | 12.21 | 12.45 | 11.86 | 12.18 | +0.16% | 107,689 |
| Aug 27, 2026 | 12.28 | 12.57 | 12.10 | 12.16 | -0.49% | 70,680 |
| Aug 26, 2026 | 12.05 | 12.49 | 12.05 | 12.22 | +0.49% | 167,090 |
| Aug 25, 2026 | 12.04 | 12.19 | 11.99 | 12.16 | +1.33% | 97,728 |
| Aug 24, 2026 | 11.99 | 12.26 | 11.97 | 12.00 | +0.42% | 124,203 |
| Aug 21, 2026 | 11.76 | 12.08 | 11.55 | 11.95 | +2.84% | 179,311 |
| Aug 20, 2026 | 11.52 | 11.77 | 11.43 | 11.62 | +0.35% | 126,890 |
| Aug 19, 2026 | 11.31 | 11.80 | 11.31 | 11.58 | +2.57% | 129,375 |
| Aug 18, 2026 | 11.31 | 11.60 | 11.26 | 11.29 | -1.31% | 73,464 |
| Aug 17, 2026 | 11.40 | 11.67 | 11.33 | 11.44 | +0.00% | 161,122 |
| Aug 14, 2026 | 11.44 | 11.66 | 11.40 | 11.44 | -0.35% | 74,358 |
| Aug 13, 2026 | 11.56 | 11.80 | 11.46 | 11.48 | -0.95% | 89,808 |
| Aug 12, 2026 | 11.66 | 11.77 | 11.52 | 11.59 | -0.52% | 117,545 |
| Aug 11, 2026 | 11.99 | 12.05 | 11.59 | 11.65 | -3.64% | 77,981 |
| Aug 10, 2026 | 12.55 | 12.78 | 12.00 | 12.09 | -4.20% | 112,091 |
| Aug 7, 2026 | 12.23 | 12.84 | 12.19 | 12.62 | +4.13% | 140,498 |
| Aug 6, 2026 | 12.42 | 12.47 | 11.66 | 12.12 | -1.30% | 338,843 |
| Aug 5, 2026 | 13.14 | 13.36 | 12.23 | 12.28 | -6.12% | 347,521 |
| Aug 4, 2026 | 12.03 | 13.45 | 11.95 | 13.08 | +34.29% | 908,335 |
| Aug 3, 2026 | 9.77 | 10.13 | 9.68 | 9.74 | -0.92% | 250,772 |
| Jul 31, 2026 | 9.86 | 9.95 | 9.63 | 9.83 | -0.81% | 103,363 |
| Jul 30, 2026 | 9.60 | 9.97 | 9.60 | 9.91 | +2.80% | 120,606 |
| Jul 29, 2026 | 9.67 | 9.79 | 9.52 | 9.64 | -1.13% | 128,418 |
| Jul 28, 2026 | 9.86 | 10.00 | 9.65 | 9.75 | -1.61% | 98,150 |
| Jul 27, 2026 | 9.63 | 9.98 | 9.49 | 9.91 | +2.38% | 152,246 |
| Jul 24, 2026 | 9.44 | 9.70 | 9.39 | 9.68 | +2.43% | 207,488 |
| Jul 23, 2026 | 9.76 | 9.78 | 9.39 | 9.45 | -3.18% | 262,670 |
| Jul 22, 2026 | 10.51 | 10.69 | 9.76 | 9.76 | -7.22% | 262,113 |
| Jul 21, 2026 | 10.29 | 10.53 | 10.27 | 10.52 | +1.35% | 156,692 |
| Jul 20, 2026 | 10.29 | 10.42 | 10.11 | 10.38 | +1.17% | 158,573 |
| Jul 17, 2026 | 10.50 | 10.67 | 10.24 | 10.26 | -2.29% | 165,284 |
| Jul 16, 2026 | 10.58 | 10.78 | 10.44 | 10.50 | -1.22% | 128,501 |
| Jul 15, 2026 | 10.66 | 10.82 | 10.61 | 10.63 | +0.19% | 202,838 |
| Jul 14, 2026 | 11.07 | 11.16 | 10.58 | 10.61 | -3.81% | 150,329 |
| Jul 13, 2026 | 10.67 | 11.12 | 10.67 | 11.03 | +2.89% | 210,746 |
| Jul 10, 2026 | 10.79 | 10.90 | 10.67 | 10.72 | +0.37% | 120,835 |
| Jul 9, 2026 | 10.71 | 10.74 | 10.55 | 10.68 | +0.09% | 119,593 |
| Jul 8, 2026 | 10.71 | 10.87 | 10.54 | 10.67 | -2.02% | 146,285 |
| Jul 7, 2026 | 11.14 | 11.14 | 10.83 | 10.89 | -1.36% | 152,758 |
| Jul 6, 2026 | 10.95 | 11.16 | 10.82 | 11.04 | +0.73% | 155,855 |
| Jul 2, 2026 | 10.98 | 11.19 | 10.91 | 10.96 | -0.63% | 278,754 |
| Jul 1, 2026 | 10.65 | 11.06 | 10.65 | 11.03 | +3.96% | 203,677 |
| Jun 30, 2026 | 10.62 | 10.87 | 10.37 | 10.61 | -0.84% | 177,721 |
| Jun 29, 2026 | 10.61 | 11.00 | 10.35 | 10.70 | +1.81% | 211,768 |
| Jun 26, 2026 | 10.21 | 10.59 | 10.04 | 10.51 | +3.04% | 1,585,344 |
| Jun 25, 2026 | 10.39 | 10.56 | 9.78 | 10.20 | -1.54% | 437,641 |
| Jun 24, 2026 | 10.41 | 10.73 | 10.27 | 10.36 | -2.45% | 327,055 |
| Jun 23, 2026 | 11.09 | 11.23 | 10.59 | 10.62 | -3.63% | 316,534 |
| Jun 22, 2026 | 11.00 | 11.57 | 10.94 | 11.02 | -0.18% | 344,999 |
| Jun 18, 2026 | 11.27 | 11.41 | 11.01 | 11.04 | -1.87% | 504,037 |
| Jun 17, 2026 | 11.28 | 11.54 | 11.25 | 11.25 | -0.18% | 155,050 |
| Jun 16, 2026 | 11.84 | 11.96 | 11.25 | 11.27 | -5.61% | 171,100 |
| Jun 15, 2026 | 11.90 | 12.31 | 11.89 | 11.94 | +0.42% | 159,671 |
| Jun 12, 2026 | 12.00 | 12.04 | 11.84 | 11.89 | -0.25% | 111,574 |
| Jun 11, 2026 | 12.13 | 12.27 | 11.87 | 11.92 | -1.81% | 80,379 |
| Jun 10, 2026 | 12.23 | 12.39 | 12.10 | 12.14 | -0.33% | 107,174 |
| Jun 9, 2026 | 12.18 | 12.31 | 11.91 | 12.18 | +0.91% | 218,812 |
| Jun 8, 2026 | 12.09 | 12.30 | 11.93 | 12.07 | -0.25% | 147,107 |
| Jun 5, 2026 | 12.35 | 12.40 | 12.03 | 12.10 | -1.39% | 103,715 |
| Jun 4, 2026 | 12.31 | 12.45 | 12.24 | 12.27 | +0.25% | 112,615 |
| Jun 3, 2026 | 12.23 | 12.46 | 12.14 | 12.24 | -0.97% | 186,046 |
| Jun 2, 2026 | 12.47 | 12.67 | 12.35 | 12.36 | -2.68% | 117,098 |
| Jun 1, 2026 | 12.26 | 12.81 | 12.26 | 12.70 | +1.36% | 201,925 |
| May 29, 2026 | 13.15 | 13.18 | 12.46 | 12.53 | -4.71% | 456,705 |
| May 28, 2026 | 12.75 | 13.15 | 12.62 | 13.15 | +3.38% | 161,095 |
| May 27, 2026 | 12.80 | 13.05 | 12.60 | 12.72 | -2.83% | 139,772 |
| May 26, 2026 | 12.56 | 13.29 | 12.48 | 13.09 | +3.97% | 364,327 |
| May 22, 2026 | 12.65 | 13.00 | 12.52 | 12.59 | -0.32% | 127,943 |
| May 21, 2026 | 12.47 | 12.75 | 12.28 | 12.63 | +0.24% | 208,302 |
| May 20, 2026 | 12.49 | 12.69 | 12.23 | 12.60 | +0.08% | 148,945 |
| May 19, 2026 | 12.38 | 12.66 | 12.24 | 12.59 | +1.12% | 146,776 |
| May 18, 2026 | 12.65 | 12.81 | 12.39 | 12.45 | -0.24% | 173,932 |
| May 15, 2026 | 12.59 | 12.71 | 12.27 | 12.48 | -0.87% | 135,112 |
| May 14, 2026 | 12.57 | 12.77 | 12.37 | 12.59 | +0.88% | 143,900 |
| May 13, 2026 | 12.77 | 12.79 | 12.47 | 12.48 | -0.72% | 250,836 |
| May 12, 2026 | 12.31 | 12.82 | 12.15 | 12.57 | +1.37% | 170,219 |
| May 11, 2026 | 12.51 | 12.76 | 12.13 | 12.40 | -1.51% | 182,988 |
| May 8, 2026 | 12.67 | 12.81 | 12.43 | 12.59 | -0.79% | 112,186 |
| May 7, 2026 | 12.66 | 12.90 | 12.50 | 12.69 | +0.00% | 193,609 |
| May 6, 2026 | 13.19 | 13.21 | 12.36 | 12.69 | -2.53% | 302,484 |
| May 5, 2026 | 10.00 | 13.43 | 9.92 | 13.02 | +22.48% | 834,235 |
| May 4, 2026 | 10.84 | 10.84 | 10.55 | 10.63 | -2.57% | 150,459 |
| May 1, 2026 | 10.92 | 11.14 | 10.88 | 10.91 | +0.37% | 101,019 |
| Apr 30, 2026 | 10.89 | 11.04 | 10.79 | 10.87 | -0.46% | 122,598 |
| Apr 29, 2026 | 10.73 | 10.95 | 10.58 | 10.92 | +1.02% | 145,863 |
| Apr 28, 2026 | 10.77 | 10.94 | 10.62 | 10.81 | +0.46% | 130,772 |
| Apr 27, 2026 | 11.14 | 11.14 | 10.72 | 10.76 | -3.50% | 147,069 |
| Apr 24, 2026 | 10.95 | 11.15 | 10.88 | 11.15 | +1.55% | 102,589 |
| Apr 23, 2026 | 10.99 | 11.05 | 10.87 | 10.98 | +0.27% | 148,702 |
| Apr 22, 2026 | 11.07 | 11.08 | 10.81 | 10.95 | -0.90% | 146,130 |
| Apr 21, 2026 | 10.87 | 11.07 | 10.86 | 11.05 | +1.19% | 167,833 |
| Apr 20, 2026 | 10.85 | 11.07 | 10.79 | 10.92 | -0.36% | 205,154 |
| Apr 17, 2026 | 10.96 | 11.00 | 10.82 | 10.96 | +0.83% | 175,030 |
| Apr 16, 2026 | 10.81 | 10.89 | 10.70 | 10.87 | +0.18% | 202,781 |
| Apr 15, 2026 | 10.77 | 10.90 | 10.76 | 10.85 | -0.28% | 172,708 |
| Apr 14, 2026 | 10.65 | 11.05 | 10.62 | 10.88 | +2.35% | 457,972 |
| Apr 13, 2026 | 10.02 | 10.64 | 9.99 | 10.63 | +5.67% | 451,852 |
| Apr 10, 2026 | 10.17 | 10.17 | 9.95 | 10.06 | -1.47% | 164,926 |
| Apr 9, 2026 | 10.12 | 10.27 | 10.10 | 10.21 | -0.10% | 225,684 |
| Apr 8, 2026 | 10.46 | 10.46 | 10.06 | 10.22 | +0.20% | 199,400 |
| Apr 7, 2026 | 10.37 | 10.38 | 10.09 | 10.20 | -3.04% | 195,585 |
| Apr 6, 2026 | 10.32 | 10.56 | 10.27 | 10.52 | +1.54% | 163,414 |
| Apr 2, 2026 | 10.06 | 10.36 | 10.00 | 10.36 | +2.57% | 159,702 |
| Apr 1, 2026 | 10.20 | 10.22 | 10.05 | 10.10 | -0.88% | 137,046 |
| Mar 31, 2026 | 10.00 | 10.24 | 9.93 | 10.19 | +2.00% | 170,082 |
| Mar 30, 2026 | 10.17 | 10.22 | 9.91 | 9.99 | +2.46% | 389,497 |
| Mar 27, 2026 | 9.58 | 9.81 | 9.50 | 9.75 | +1.25% | 294,357 |
| Mar 26, 2026 | 9.54 | 9.77 | 9.49 | 9.63 | +0.42% | 241,449 |
| Mar 25, 2026 | 9.68 | 9.71 | 9.45 | 9.59 | +0.00% | 243,087 |
| Mar 24, 2026 | 10.00 | 10.15 | 9.55 | 9.59 | -5.05% | 195,541 |
| Mar 23, 2026 | 10.13 | 10.20 | 9.76 | 10.10 | +1.00% | 431,095 |
| Mar 20, 2026 | 10.20 | 10.30 | 9.84 | 10.00 | -0.70% | 701,412 |
| Mar 19, 2026 | 10.05 | 10.19 | 9.97 | 10.07 | -0.30% | 173,070 |
| Mar 18, 2026 | 9.95 | 10.14 | 9.78 | 10.10 | +0.50% | 184,944 |
| Mar 17, 2026 | 10.08 | 10.18 | 10.01 | 10.05 | +0.00% | 274,601 |
| Mar 16, 2026 | 9.78 | 10.14 | 9.65 | 10.05 | +4.47% | 304,307 |
| Mar 13, 2026 | 9.53 | 9.66 | 9.22 | 9.62 | +0.94% | 447,240 |
| Mar 12, 2026 | 10.02 | 10.05 | 9.44 | 9.53 | -5.83% | 423,204 |
| Mar 11, 2026 | 10.73 | 10.86 | 10.04 | 10.12 | -5.68% | 571,672 |
| Mar 10, 2026 | 10.58 | 10.87 | 10.52 | 10.73 | +0.56% | 163,191 |
| Mar 9, 2026 | 10.63 | 10.82 | 10.36 | 10.67 | -0.93% | 301,675 |
| Mar 6, 2026 | 10.63 | 10.80 | 10.50 | 10.77 | -0.28% | 138,251 |
| Mar 5, 2026 | 10.64 | 10.87 | 10.63 | 10.80 | +0.84% | 191,771 |
| Mar 4, 2026 | 10.56 | 10.75 | 10.36 | 10.71 | +2.39% | 150,776 |
| Mar 3, 2026 | 10.25 | 10.47 | 10.18 | 10.46 | +0.19% | 191,909 |
| Mar 2, 2026 | 10.34 | 10.55 | 10.25 | 10.44 | -0.85% | 153,821 |
| Feb 27, 2026 | 10.43 | 10.58 | 10.37 | 10.53 | +0.96% | 124,236 |
| Feb 26, 2026 | 10.59 | 10.77 | 10.34 | 10.43 | -2.07% | 466,033 |
| Feb 25, 2026 | 10.41 | 10.68 | 10.28 | 10.65 | +1.62% | 150,712 |
| Feb 24, 2026 | 10.62 | 10.79 | 10.43 | 10.48 | -1.13% | 255,574 |
| Feb 23, 2026 | 10.61 | 10.74 | 10.35 | 10.60 | -0.28% | 260,545 |
| Feb 20, 2026 | 10.64 | 10.71 | 10.41 | 10.63 | +0.09% | 235,596 |
| Feb 19, 2026 | 10.50 | 10.66 | 10.10 | 10.62 | -0.84% | 811,395 |
| Feb 18, 2026 | 10.50 | 11.05 | 10.15 | 10.71 | -0.83% | 455,883 |
| Feb 17, 2026 | 10.78 | 10.84 | 10.56 | 10.80 | +0.28% | 176,137 |
| Feb 13, 2026 | 10.99 | 11.24 | 10.75 | 10.77 | -0.37% | 124,532 |
| Feb 12, 2026 | 10.87 | 10.93 | 10.67 | 10.81 | -0.37% | 157,518 |
| Feb 11, 2026 | 11.15 | 11.15 | 10.80 | 10.85 | -2.60% | 208,304 |
| Feb 10, 2026 | 11.34 | 11.58 | 11.14 | 11.14 | -1.42% | 182,074 |
| Feb 9, 2026 | 11.32 | 11.47 | 11.15 | 11.30 | -0.53% | 131,039 |
| Feb 6, 2026 | 10.82 | 11.61 | 10.82 | 11.36 | +4.89% | 368,649 |
| Feb 5, 2026 | 11.21 | 11.31 | 10.81 | 10.83 | -2.78% | 208,441 |
| Feb 4, 2026 | 11.16 | 11.24 | 10.94 | 11.14 | +1.18% | 187,989 |
| Feb 3, 2026 | 11.48 | 11.57 | 10.95 | 11.01 | -4.26% | 182,270 |
| Feb 2, 2026 | 11.31 | 11.91 | 11.31 | 11.50 | +0.52% | 363,530 |
| Jan 30, 2026 | 11.05 | 11.51 | 10.95 | 11.44 | +2.60% | 298,219 |
| Jan 29, 2026 | 11.17 | 11.24 | 11.03 | 11.15 | -0.36% | 135,224 |
| Jan 28, 2026 | 11.45 | 11.75 | 11.17 | 11.19 | -2.36% | 217,879 |
| Jan 27, 2026 | 11.99 | 12.00 | 11.28 | 11.46 | -4.50% | 332,101 |
| Jan 26, 2026 | 12.10 | 12.14 | 11.74 | 12.00 | -0.41% | 154,824 |
| Jan 23, 2026 | 11.70 | 12.10 | 11.61 | 12.05 | +2.99% | 169,394 |
| Jan 22, 2026 | 11.84 | 11.97 | 11.54 | 11.70 | -0.85% | 164,477 |
| Jan 21, 2026 | 11.70 | 11.96 | 11.53 | 11.80 | +1.20% | 234,695 |
| Jan 20, 2026 | 11.72 | 11.79 | 11.57 | 11.66 | -1.35% | 136,355 |
| Jan 16, 2026 | 11.79 | 11.86 | 11.68 | 11.82 | -0.08% | 212,231 |
| Jan 15, 2026 | 11.83 | 11.90 | 11.57 | 11.83 | +1.28% | 253,715 |
| Jan 14, 2026 | 11.81 | 12.02 | 11.66 | 11.68 | -1.02% | 170,491 |
| Jan 13, 2026 | 11.71 | 11.85 | 11.61 | 11.80 | +0.94% | 199,365 |
| Jan 12, 2026 | 11.44 | 11.76 | 11.32 | 11.69 | +2.36% | 204,042 |
| Jan 9, 2026 | 11.07 | 11.47 | 10.94 | 11.42 | +3.54% | 290,920 |
| Jan 8, 2026 | 10.62 | 11.26 | 10.62 | 11.03 | +3.18% | 186,755 |
| Jan 7, 2026 | 10.88 | 10.88 | 10.50 | 10.69 | -1.29% | 196,873 |
| Jan 6, 2026 | 10.93 | 11.13 | 10.77 | 10.83 | -1.10% | 525,173 |
| Jan 5, 2026 | 10.19 | 10.97 | 10.10 | 10.95 | +5.29% | 399,814 |
| Jan 2, 2026 | 10.69 | 10.78 | 10.34 | 10.40 | -2.62% | 160,825 |
| Dec 31, 2025 | 10.50 | 10.69 | 10.48 | 10.68 | +1.33% | 187,354 |
| Dec 30, 2025 | 10.51 | 10.64 | 10.44 | 10.54 | +0.00% | 242,300 |
| Dec 29, 2025 | 11.00 | 11.14 | 10.53 | 10.54 | -4.53% | 264,476 |
| Dec 26, 2025 | 11.31 | 11.37 | 11.02 | 11.04 | -2.13% | 336,097 |
| Dec 24, 2025 | 11.12 | 11.32 | 11.12 | 11.28 | +1.17% | 113,010 |
| Dec 23, 2025 | 11.32 | 11.41 | 11.07 | 11.15 | -1.59% | 197,193 |
| Dec 22, 2025 | 11.73 | 11.83 | 11.17 | 11.33 | -4.39% | 456,701 |
| Dec 19, 2025 | 11.99 | 12.15 | 11.71 | 11.85 | -1.50% | 771,184 |
| Dec 18, 2025 | 12.23 | 12.40 | 11.91 | 12.03 | -1.23% | 326,178 |
| Dec 17, 2025 | 12.04 | 12.31 | 12.04 | 12.18 | +1.25% | 263,981 |
| Dec 16, 2025 | 12.04 | 12.14 | 11.95 | 12.03 | +0.25% | 237,568 |
| Dec 15, 2025 | 12.39 | 12.39 | 11.87 | 12.00 | -2.91% | 371,758 |
| Dec 12, 2025 | 11.92 | 12.47 | 11.87 | 12.36 | +4.48% | 564,878 |
| Dec 11, 2025 | 11.66 | 11.92 | 11.62 | 11.83 | +1.46% | 269,907 |
| Dec 10, 2025 | 11.31 | 11.81 | 11.24 | 11.66 | +3.19% | 209,891 |
| Dec 9, 2025 | 11.42 | 11.60 | 11.22 | 11.30 | -0.53% | 279,941 |
| Dec 8, 2025 | 10.92 | 11.40 | 10.86 | 11.36 | +4.41% | 198,336 |
| Dec 5, 2025 | 10.79 | 11.10 | 10.79 | 10.88 | +0.18% | 219,138 |
| Dec 4, 2025 | 11.05 | 11.09 | 10.72 | 10.86 | -1.36% | 312,961 |
| Dec 3, 2025 | 11.02 | 11.12 | 10.89 | 11.01 | +0.18% | 138,158 |
| Dec 2, 2025 | 10.73 | 11.05 | 10.67 | 10.99 | +2.33% | 278,799 |
| Dec 1, 2025 | 10.91 | 10.99 | 10.70 | 10.74 | -2.10% | 205,618 |
| Nov 28, 2025 | 11.05 | 11.10 | 10.94 | 10.97 | +0.00% | 63,984 |
| Nov 26, 2025 | 10.88 | 11.06 | 10.86 | 10.97 | +0.55% | 153,560 |
| Nov 25, 2025 | 10.68 | 10.96 | 10.68 | 10.91 | +3.02% | 254,128 |
| Nov 24, 2025 | 10.64 | 10.69 | 10.45 | 10.59 | -0.84% | 254,131 |
| Nov 21, 2025 | 10.48 | 10.78 | 10.46 | 10.68 | +2.50% | 202,748 |
| Nov 20, 2025 | 10.80 | 10.98 | 10.36 | 10.42 | -3.25% | 308,422 |
| Nov 19, 2025 | 11.27 | 11.27 | 10.74 | 10.77 | -3.67% | 175,662 |
| Nov 18, 2025 | 11.01 | 11.28 | 10.94 | 11.18 | +0.72% | 249,369 |
| Nov 17, 2025 | 11.32 | 11.44 | 11.08 | 11.10 | -2.46% | 313,849 |
| Nov 14, 2025 | 11.33 | 11.48 | 11.27 | 11.38 | -0.70% | 113,392 |
| Nov 13, 2025 | 11.58 | 11.71 | 11.31 | 11.46 | -1.46% | 110,445 |
| Nov 12, 2025 | 11.70 | 11.93 | 11.57 | 11.63 | -0.17% | 146,900 |
| Nov 11, 2025 | 11.83 | 11.97 | 11.62 | 11.65 | -1.19% | 161,684 |
| Nov 10, 2025 | 11.98 | 12.19 | 11.72 | 11.79 | -1.17% | 182,343 |
| Nov 7, 2025 | 11.82 | 12.01 | 11.72 | 11.93 | +1.10% | 191,327 |
Daily open, high, low, close and volume for Medifast, Inc. (MED). Showing 249 trading days. Unadjusted prices.