NYSE : MED
Medifast, Inc. — Price history
Consumer Discretionary · Personal Services · United States
Last price 12.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 126.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Medifast, Inc. (MED) closed at 12.375 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.36 | 12.5 | 12.25 | 12.375 | 22,233 | +1.85% |
| 2026-10-30 | 12.24 | 12.48 | 12 | 12.15 | 231,904 | -0.90% |
| 2026-10-29 | 12.28 | 12.52 | 12.16 | 12.26 | 124,454 | -0.16% |
| 2026-10-28 | 12.52 | 12.636 | 12.13 | 12.28 | 192,745 | -1.68% |
| 2026-10-27 | 12.2 | 12.93 | 12.2 | 12.49 | 177,084 | +3.14% |
| 2026-10-26 | 13 | 13.41 | 11.87 | 12.11 | 306,373 | +2.02% |
| 2026-10-23 | 12.1 | 12.1 | 11.67 | 11.87 | 110,312 | -2.47% |
| 2026-10-22 | 12 | 12.23 | 12 | 12.17 | 122,833 | +0.58% |
| 2026-10-21 | 12.14 | 12.14 | 11.92 | 12.1 | 135,429 | +0.33% |
| 2026-10-20 | 12.1 | 12.175 | 11.94 | 12.06 | 125,115 | +0.25% |
| 2026-10-19 | 11.78 | 12.07 | 11.71 | 12.03 | 111,104 | +1.26% |
| 2026-10-16 | 12.12 | 12.3 | 11.825 | 11.88 | 94,139 | -1.49% |
| 2026-10-15 | 11.91 | 12.37 | 11.9 | 12.06 | 119,365 | +1.77% |
| 2026-10-14 | 11.67 | 11.87 | 11.57 | 11.85 | 196,968 | +1.54% |
| 2026-10-13 | 11.6 | 11.79 | 11.51 | 11.67 | 102,759 | +0.43% |
| 2026-10-12 | 11.64 | 11.76 | 11.54 | 11.62 | 91,739 | +0.09% |
| 2026-10-09 | 11.51 | 11.64 | 11.42 | 11.61 | 58,420 | +1.57% |
| 2026-10-08 | 11.45 | 11.53 | 11.38 | 11.43 | 110,611 | -0.09% |
| 2026-10-07 | 11.39 | 11.61 | 11.39 | 11.44 | 84,151 | -0.61% |
| 2026-10-06 | 11.71 | 11.86 | 11.51 | 11.51 | 84,672 | -1.37% |
| 2026-10-05 | 11.69 | 11.78 | 11.62 | 11.67 | 65,776 | -0.51% |
| 2026-10-02 | 11.56 | 11.75 | 11.54 | 11.73 | 82,613 | +2.62% |
| 2026-10-01 | 11.44 | 11.67 | 11.301 | 11.43 | 123,169 | -0.78% |
| 2026-09-30 | 11.68 | 11.72 | 11.51 | 11.52 | 138,131 | -0.78% |
| 2026-09-29 | 11.77 | 11.79 | 11.6 | 11.61 | 123,994 | -0.85% |
| 2026-09-28 | 12.05 | 12.13 | 11.71 | 11.71 | 113,019 | -3.78% |
| 2026-09-25 | 11.89 | 12.305 | 11.83 | 12.17 | 200,378 | +2.10% |
| 2026-09-24 | 11.91 | 12.02 | 11.75 | 11.92 | 78,502 | -0.25% |
| 2026-09-23 | 12.04 | 12.18 | 11.86 | 11.95 | 113,851 | -1.08% |
| 2026-09-22 | 12.38 | 12.48 | 12.08 | 12.08 | 72,544 | -1.47% |
| 2026-09-21 | 11.82 | 12.34 | 11.82 | 12.26 | 158,090 | +4.16% |
| 2026-09-18 | 11.94 | 12.048 | 11.73 | 11.77 | 398,978 | -1.59% |
| 2026-09-17 | 12.03 | 12.119 | 11.94 | 11.96 | 82,715 | +0.00% |
| 2026-09-16 | 12.08 | 12.13 | 11.9 | 11.96 | 106,587 | -0.25% |
| 2026-09-15 | 12.04 | 12.06 | 11.8 | 11.99 | 69,523 | -0.08% |
| 2026-09-14 | 12.02 | 12.2 | 11.97 | 12 | 62,328 | -0.33% |
| 2026-09-11 | 12.1 | 12.226 | 11.94 | 12.04 | 75,736 | -0.08% |
| 2026-09-10 | 12.04 | 12.09 | 11.88 | 12.05 | 50,927 | -0.74% |
| 2026-09-09 | 12.11 | 12.21 | 11.903 | 12.14 | 82,842 | -0.16% |
| 2026-09-08 | 12.63 | 12.64 | 12.12 | 12.16 | 88,149 | -3.72% |
| 2026-09-04 | 12.53 | 12.66 | 12.37 | 12.63 | 53,710 | +0.72% |
| 2026-09-03 | 12.67 | 12.97 | 12.34 | 12.54 | 108,687 | -1.03% |
| 2026-09-02 | 12.17 | 13.04 | 12.165 | 12.67 | 224,440 | +4.80% |
| 2026-09-01 | 12.01 | 12.35 | 12.01 | 12.09 | 111,009 | -0.41% |
| 2026-08-31 | 12.03 | 12.295 | 12 | 12.14 | 131,843 | -0.33% |
| 2026-08-28 | 12.21 | 12.45 | 11.86 | 12.18 | 107,672 | +0.16% |
| 2026-08-27 | 12.28 | 12.57 | 12.1 | 12.16 | 70,663 | -0.49% |
| 2026-08-26 | 12.05 | 12.49 | 12.05 | 12.22 | 167,083 | +0.49% |
| 2026-08-25 | 12.04 | 12.19 | 11.99 | 12.16 | 97,674 | +1.33% |
| 2026-08-24 | 11.99 | 12.26 | 11.97 | 12 | 123,689 | +0.42% |
| 2026-08-21 | 11.76 | 12.08 | 11.55 | 11.95 | 178,506 | +2.84% |
| 2026-08-20 | 11.52 | 11.77 | 11.43 | 11.62 | 126,889 | +0.35% |
| 2026-08-19 | 11.31 | 11.8 | 11.31 | 11.58 | 129,375 | +2.57% |
| 2026-08-18 | 11.31 | 11.6 | 11.26 | 11.29 | 73,463 | -1.31% |
| 2026-08-17 | 11.4 | 11.67 | 11.33 | 11.44 | 161,121 | +0.00% |
| 2026-08-14 | 11.44 | 11.656 | 11.4 | 11.44 | 74,357 | -0.35% |
| 2026-08-13 | 11.56 | 11.8 | 11.46 | 11.48 | 89,806 | -0.95% |
| 2026-08-12 | 11.66 | 11.77 | 11.52 | 11.59 | 117,545 | -0.52% |
| 2026-08-11 | 11.99 | 12.05 | 11.59 | 11.65 | 77,834 | -3.64% |
| 2026-08-10 | 12.55 | 12.78 | 12 | 12.09 | 112,055 | -4.20% |
| 2026-08-07 | 12.23 | 12.84 | 12.185 | 12.62 | 140,437 | +4.13% |
| 2026-08-06 | 12.42 | 12.47 | 11.66 | 12.12 | 301,809 | -1.30% |
| 2026-08-05 | 13.14 | 13.36 | 12.23 | 12.28 | 347,348 | -6.12% |
| 2026-08-04 | 12.03 | 13.45 | 11.95 | 13.08 | 904,881 | +34.29% |
| 2026-08-03 | 9.77 | 10.13 | 9.68 | 9.74 | 216,269 | -0.92% |
| 2026-07-31 | 9.86 | 9.95 | 9.634 | 9.83 | 103,363 | -0.81% |
| 2026-07-30 | 9.6 | 9.97 | 9.6 | 9.91 | 120,475 | +2.80% |
| 2026-07-29 | 9.67 | 9.79 | 9.52 | 9.64 | 128,277 | -1.13% |
| 2026-07-28 | 9.86 | 10 | 9.65 | 9.75 | 98,153 | -1.61% |
| 2026-07-27 | 9.63 | 9.98 | 9.495 | 9.91 | 152,244 | +2.38% |
| 2026-07-24 | 9.44 | 9.7 | 9.39 | 9.68 | 207,488 | +2.43% |
| 2026-07-23 | 9.76 | 9.78 | 9.39 | 9.45 | 262,691 | -3.18% |
| 2026-07-22 | 10.51 | 10.69 | 9.76 | 9.76 | 261,815 | -7.22% |
| 2026-07-21 | 10.29 | 10.53 | 10.27 | 10.52 | 156,689 | +1.35% |
| 2026-07-20 | 10.29 | 10.42 | 10.11 | 10.38 | 158,581 | +1.17% |
| 2026-07-17 | 10.5 | 10.67 | 10.24 | 10.26 | 165,115 | -2.29% |
| 2026-07-16 | 10.58 | 10.78 | 10.44 | 10.5 | 128,491 | -1.22% |
| 2026-07-15 | 10.66 | 10.825 | 10.61 | 10.63 | 182,332 | +0.19% |
| 2026-07-14 | 11.07 | 11.16 | 10.58 | 10.61 | 150,318 | -3.81% |
| 2026-07-13 | 10.67 | 11.12 | 10.67 | 11.03 | 210,231 | +2.89% |
| 2026-07-10 | 10.79 | 10.9 | 10.67 | 10.72 | 120,814 | +0.37% |
| 2026-07-09 | 10.71 | 10.74 | 10.55 | 10.68 | 119,582 | +0.09% |
| 2026-07-08 | 10.71 | 10.87 | 10.54 | 10.67 | 146,281 | -2.02% |
| 2026-07-07 | 11.14 | 11.14 | 10.83 | 10.89 | 152,757 | -1.36% |
| 2026-07-06 | 10.95 | 11.16 | 10.82 | 11.04 | 155,853 | +0.73% |
| 2026-07-02 | 10.98 | 11.19 | 10.91 | 10.96 | 278,752 | -0.63% |
| 2026-07-01 | 10.65 | 11.065 | 10.65 | 11.03 | 203,675 | +3.96% |
| 2026-06-30 | 10.62 | 10.87 | 10.37 | 10.61 | 177,713 | -0.84% |
| 2026-06-29 | 10.61 | 11 | 10.345 | 10.7 | 211,189 | +1.81% |
| 2026-06-26 | 10.21 | 10.59 | 10.04 | 10.51 | 1,561,075 | +3.04% |
| 2026-06-25 | 10.39 | 10.56 | 9.78 | 10.2 | 436,616 | -1.54% |
| 2026-06-24 | 10.41 | 10.735 | 10.265 | 10.36 | 327,053 | -2.45% |
| 2026-06-23 | 11.09 | 11.23 | 10.59 | 10.62 | 316,483 | -3.63% |
| 2026-06-22 | 11 | 11.57 | 10.94 | 11.02 | 344,976 | -0.18% |
| 2026-06-18 | 11.27 | 11.41 | 11.01 | 11.04 | 504,013 | -1.87% |
| 2026-06-17 | 11.28 | 11.54 | 11.25 | 11.25 | 155,035 | -0.18% |
| 2026-06-16 | 11.84 | 11.96 | 11.25 | 11.27 | 171,094 | -5.61% |
| 2026-06-15 | 11.9 | 12.31 | 11.89 | 11.94 | 159,670 | +0.42% |
| 2026-06-12 | 12 | 12.04 | 11.84 | 11.89 | 111,501 | -0.25% |
| 2026-06-11 | 12.13 | 12.27 | 11.87 | 11.92 | 80,324 | -1.81% |
| 2026-06-10 | 12.23 | 12.392 | 12.1 | 12.14 | 107,174 | -0.33% |
| 2026-06-09 | 12.18 | 12.31 | 11.91 | 12.18 | 218,812 | +0.91% |
| 2026-06-08 | 12.09 | 12.3 | 11.93 | 12.07 | 147,098 | -0.25% |
| 2026-06-05 | 12.35 | 12.4 | 12.025 | 12.1 | 103,709 | -1.39% |
| 2026-06-04 | 12.31 | 12.45 | 12.24 | 12.27 | 112,613 | +0.25% |
| 2026-06-03 | 12.23 | 12.462 | 12.14 | 12.24 | 186,044 | -0.97% |
| 2026-06-02 | 12.47 | 12.67 | 12.35 | 12.36 | 117,097 | -2.68% |
| 2026-06-01 | 12.26 | 12.81 | 12.26 | 12.7 | 201,925 | +1.36% |
| 2026-05-29 | 13.15 | 13.18 | 12.46 | 12.53 | 394,292 | -4.71% |
| 2026-05-28 | 12.75 | 13.15 | 12.62 | 13.15 | 161,092 | +3.38% |
| 2026-05-27 | 12.8 | 13.05 | 12.6 | 12.72 | 139,731 | -2.83% |
| 2026-05-26 | 12.56 | 13.29 | 12.48 | 13.09 | 364,244 | +3.97% |
| 2026-05-22 | 12.65 | 13 | 12.52 | 12.59 | 127,942 | -0.32% |
| 2026-05-21 | 12.47 | 12.75 | 12.275 | 12.63 | 208,221 | +0.24% |
| 2026-05-20 | 12.49 | 12.692 | 12.235 | 12.6 | 148,944 | +0.08% |
| 2026-05-19 | 12.38 | 12.66 | 12.245 | 12.59 | 146,776 | +1.12% |
| 2026-05-18 | 12.65 | 12.808 | 12.39 | 12.45 | 172,911 | -0.24% |
| 2026-05-15 | 12.59 | 12.71 | 12.274 | 12.48 | 135,112 | -0.87% |
| 2026-05-14 | 12.57 | 12.77 | 12.37 | 12.59 | 143,900 | +0.88% |
| 2026-05-13 | 12.77 | 12.79 | 12.47 | 12.48 | 250,834 | -0.72% |