Dark

MED
Medifast, Inc.
stock NYSE

Market Open

May 9, 2025 2:27:23 PM EDT

12.73USD-1.356%(-0.18)73,813

12.66Bid 12.70Ask 0.04Spread

Pre-market

May 5, 2025 8:49:30 AM EDT

13.58USD+5.215%(+0.67)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	13.02	13.020000	12.5700	12.73	-1.394%	73,813	0.000%
2025-05-08	12.99	13.195000	12.9100	12.91	-0.309%	228,194	-1.394%
2025-05-07	13.12	13.120000	12.6500	12.95	-0.461%	145,413	-1.699%
2025-05-06	13.01	13.030000	12.6100	13.01	-0.687%	177,305	-2.152%
2025-05-05	13.21	13.500000	13.0750	13.10	-1.132%	157,392	-2.824%
2025-05-02	13.00	13.500000	12.8150	13.25	+2.080%	266,317	-3.925%
2025-05-01	13.14	13.170000	12.6200	12.98	-1.218%	321,348	-1.926%
2025-04-30	12.50	13.270000	12.3500	13.14	+5.120%	277,974	-3.120%
2025-04-29	12.03	12.530000	11.7200	12.50	-0.636%	303,468	+1.840%
2025-04-28	12.35	12.660000	12.3000	12.58	+1.945%	191,717	+1.192%
2025-04-25	12.11	12.340000	12.0300	12.34	+1.397%	121,336	+3.160%
2025-04-24	12.14	12.220000	12.0000	12.17	+0.413%	104,433	+4.601%
2025-04-23	12.45	12.620000	11.9900	12.12	-1.142%	186,108	+5.033%
2025-04-22	12.12	12.400000	11.9700	12.26	+2.167%	192,436	+3.834%
2025-04-21	11.91	12.040000	11.5692	12.00	+0.671%	209,336	+6.083%
2025-04-17	12.13	12.380000	11.9100	11.92	-1.893%	133,380	+6.795%
2025-04-16	12.42	12.420000	11.8800	12.15	-1.858%	331,283	+4.774%
2025-04-15	12.83	12.830000	12.2750	12.38	-4.180%	341,782	+2.827%
2025-04-14	12.79	13.105000	12.6500	12.92	+1.652%	299,900	-1.471%
2025-04-11	13.23	13.230000	12.6300	12.71	-3.272%	235,434	+0.157%
2025-04-10	12.78	13.250000	12.7000	13.14	+0.305%	254,261	-3.120%
2025-04-09	12.39	13.540000	12.3600	13.10	+4.216%	309,052	-2.824%
2025-04-08	13.11	13.120000	12.4100	12.57	-3.456%	398,333	+1.273%
2025-04-07	12.78	13.270000	12.2950	13.02	-1.289%	296,010	-2.227%
2025-04-04	12.93	13.230000	12.5400	13.19	+0.995%	246,485	-3.487%
2025-04-03	13.01	13.360000	12.8800	13.06	-4.392%	237,673	-2.527%
2025-04-02	13.04	13.710000	12.9660	13.66	+3.957%	194,075	-6.808%
2025-04-01	13.46	13.545000	12.8700	13.14	-2.522%	292,282	-3.120%
2025-03-31	13.79	13.850000	13.4650	13.48	-2.531%	116,254	-5.564%
2025-03-28	14.04	14.040000	13.6900	13.83	-1.285%	137,717	-7.954%
2025-03-27	13.61	14.070000	13.5000	14.01	+2.412%	152,346	-9.136%
2025-03-26	13.76	13.960000	13.4800	13.68	-1.299%	180,170	-6.944%
2025-03-25	14.20	14.200000	13.8400	13.86	-2.049%	161,129	-8.153%
2025-03-24	14.39	14.550000	14.0200	14.15	-1.325%	214,443	-10.035%
2025-03-21	14.24	14.455000	14.1400	14.34	-0.139%	521,042	-11.227%
2025-03-20	13.99	14.460000	13.9501	14.36	+1.556%	162,618	-11.351%
2025-03-19	14.39	14.710000	13.9795	14.14	-2.818%	190,259	-9.972%
2025-03-18	14.22	14.580000	14.0700	14.55	+1.394%	164,654	-12.509%
2025-03-17	13.97	14.450000	13.9550	14.35	+2.941%	176,124	-11.289%
2025-03-14	13.97	14.150600	13.8150	13.94	+0.505%	176,493	-8.680%
2025-03-13	14.00	14.110000	13.7300	13.87	-1.281%	236,892	-8.219%
2025-03-12	14.37	14.370000	13.9700	14.05	-1.954%	235,372	-9.395%
2025-03-11	15.07	15.070000	14.0750	14.33	-4.721%	276,291	-11.165%
2025-03-10	14.28	15.240000	14.2800	15.04	+4.155%	252,944	-15.359%
2025-03-07	13.74	14.565000	13.7400	14.44	+5.018%	182,174	-11.842%
2025-03-06	14.05	14.095000	13.6000	13.75	-2.413%	187,275	-7.418%
2025-03-05	14.23	14.400000	14.0800	14.09	-0.984%	161,331	-9.652%
2025-03-04	13.94	14.370000	13.8800	14.23	+1.498%	186,614	-10.541%
2025-03-03	14.36	14.684100	14.0000	14.02	-2.368%	146,038	-9.201%
2025-02-28	13.86	14.455000	13.8000	14.36	+2.718%	220,549	-11.351%
2025-02-27	14.29	14.460000	13.9100	13.98	-2.510%	207,203	-8.941%
2025-02-26	14.42	14.475000	14.1100	14.34	-0.347%	162,054	-11.227%
2025-02-25	14.81	14.850000	14.2700	14.39	-2.573%	265,403	-11.536%
2025-02-24	14.73	15.480000	14.4200	14.77	+0.272%	267,021	-13.812%
2025-02-21	14.52	14.940000	14.2400	14.73	+2.791%	328,006	-13.578%
2025-02-20	14.16	14.740000	13.5700	14.33	+0.280%	304,037	-11.165%
2025-02-19	15.80	15.950000	14.1600	14.29	-11.407%	681,718	-10.917%
2025-02-18	16.21	16.448900	15.6000	16.13	-0.494%	279,425	-21.079%
2025-02-14	16.30	16.663400	16.1200	16.21	+1.123%	233,561	-21.468%
2025-02-13	15.05	16.140000	14.7700	16.03	+6.724%	264,386	-20.586%
2025-02-12	15.00	15.140000	14.7600	15.02	-0.727%	259,213	-15.246%
2025-02-11	15.14	15.235000	14.9400	15.13	-0.329%	140,426	-15.863%
2025-02-10	15.24	15.410000	14.9100	15.18	+0.596%	258,069	-16.140%
2025-02-07	15.42	15.465000	14.9700	15.09	-2.582%	249,922	-15.639%
2025-02-06	15.58	16.126592	15.4100	15.49	+0.129%	155,812	-17.818%
2025-02-05	15.56	15.590000	15.1291	15.47	0.000%	110,419	-17.712%
2025-02-04	15.26	15.504600	15.0000	15.47	+0.979%	117,122	-17.712%
2025-02-03	15.44	15.440000	14.8800	15.32	-2.420%	179,332	-16.906%
2025-01-31	15.94	16.300000	15.5200	15.70	-0.444%	152,904	-18.917%
2025-01-30	16.14	16.250000	15.7400	15.77	-1.499%	132,597	-19.277%
2025-01-29	16.11	16.110000	15.6650	16.01	-0.867%	147,974	-20.487%
2025-01-28	16.08	16.490000	16.0700	16.15	-0.124%	192,432	-21.176%
2025-01-27	15.75	16.340000	15.6542	16.17	+2.602%	241,639	-21.274%
2025-01-24	15.70	16.035000	15.5700	15.76	+1.220%	159,345	-19.226%
2025-01-23	15.24	15.665000	15.2200	15.57	+1.632%	237,840	-18.240%
2025-01-22	15.63	15.658500	15.2400	15.32	-2.668%	204,571	-16.906%
2025-01-21	15.67	15.929900	15.4800	15.74	+1.418%	227,964	-19.123%
2025-01-17	15.78	15.900000	15.3350	15.52	-0.513%	199,561	-17.977%
2025-01-16	15.20	15.640000	14.9400	15.60	+2.027%	375,372	-18.397%
2025-01-15	15.67	15.810000	15.2000	15.29	+0.262%	141,724	-16.743%
2025-01-14	15.80	15.800000	15.0900	15.25	-2.928%	167,105	-16.525%
2025-01-13	15.77	15.815000	15.1700	15.71	-0.570%	230,944	-18.969%
2025-01-10	15.50	15.950000	15.1000	15.80	+1.023%	236,530	-19.430%
2025-01-08	16.24	16.240000	15.4400	15.64	-4.750%	345,975	-18.606%
2025-01-07	16.60	17.620000	16.4000	16.42	-0.965%	259,031	-22.473%
2025-01-06	17.60	17.820000	16.5600	16.58	-5.795%	201,647	-23.221%
2025-01-03	17.43	17.630000	16.8400	17.60	+1.793%	172,177	-27.670%
2025-01-02	17.77	17.840000	16.9600	17.29	-1.873%	257,140	-26.374%
2024-12-31	17.79	18.590000	17.4700	17.62	-0.956%	231,149	-27.753%
2024-12-30	17.52	17.830000	16.7100	17.79	+1.080%	261,415	-28.443%
2024-12-27	17.76	18.050000	17.0300	17.60	-0.901%	285,509	-27.670%
2024-12-26	17.00	17.800000	16.8200	17.76	+4.655%	290,076	-28.322%
2024-12-24	16.87	17.260000	16.7000	16.97	+0.712%	101,035	-24.985%
2024-12-23	16.91	17.490000	16.7000	16.85	-0.414%	220,291	-24.451%
2024-12-20	16.95	17.470000	16.7300	16.92	-1.284%	477,069	-24.764%
2024-12-19	17.69	17.915400	17.0000	17.14	-3.545%	252,850	-25.729%
2024-12-18	18.65	18.990000	17.6800	17.77	-4.411%	204,554	-28.362%
2024-12-17	18.13	19.070000	18.1300	18.59	+1.975%	191,003	-31.522%
2024-12-16	19.06	19.350000	17.6900	18.23	-4.854%	327,191	-30.170%
2024-12-13	20.18	20.579900	18.9300	19.16	-4.913%	218,684	-33.559%
2024-12-12	20.80	21.109900	20.0400	20.15	-3.956%	146,384	-36.824%
2024-12-11	21.90	21.980000	20.7900	20.98	-3.585%	162,895	-39.323%
2024-12-10	21.62	21.780000	20.6725	21.76	+3.668%	246,554	-41.498%
2024-12-09	20.25	21.633000	20.2300	20.99	+4.636%	395,877	-39.352%
2024-12-06	20.15	21.890000	19.9300	20.06	+0.501%	397,208	-36.540%
2024-12-05	19.57	20.140000	19.3000	19.96	+1.114%	251,333	-36.222%
2024-12-04	19.09	19.810000	18.7901	19.74	+2.706%	241,604	-35.512%
2024-12-03	19.80	19.970000	19.1100	19.22	-3.125%	201,632	-33.767%
2024-12-02	19.46	19.900000	18.9237	19.84	+0.864%	282,505	-35.837%
2024-11-29	19.44	19.760000	19.2250	19.67	+1.183%	118,849	-35.282%
2024-11-27	18.49	19.705000	18.4800	19.44	+6.114%	261,287	-34.516%
2024-11-26	18.38	18.710000	18.0100	18.32	-1.611%	137,914	-30.513%
2024-11-25	18.25	19.410000	18.2250	18.62	+1.141%	218,493	-31.633%
2024-11-22	18.42	18.650000	18.0200	18.41	+0.601%	142,447	-30.853%
2024-11-21	18.16	18.680000	18.0600	18.30	+0.771%	266,930	-30.437%
2024-11-20	17.18	18.220000	17.1800	18.16	+4.850%	186,638	-29.901%
2024-11-19	17.61	17.780000	17.0700	17.32	-1.423%	286,626	-26.501%
2024-11-18	18.09	18.519900	17.5300	17.57	-3.142%	148,085	-27.547%
2024-11-15	18.42	18.590000	18.0800	18.14	-0.766%	144,319	-29.824%
2024-11-14	19.52	19.740000	18.1600	18.28	-6.592%	228,068	-30.361%
2024-11-13	19.45	19.960000	18.9900	19.57	+0.824%	168,544	-34.951%
2024-11-12	19.22	19.460000	18.9140	19.41	-0.103%	165,456	-34.415%
2024-11-11	19.16	19.790000	19.0900	19.43	+1.409%	187,805	-34.483%
2024-11-08	19.76	19.770000	18.8000	19.16	-3.622%	182,626	-33.559%
2024-11-07	19.69	20.200000	19.6000	19.88	+0.914%	214,111	-35.966%
2024-11-06	20.29	20.580000	19.5000	19.70	-3.431%	292,675	-35.381%
2024-11-05	20.80	21.080000	18.9300	20.40	+8.453%	586,320	-37.598%
2024-11-04	18.58	19.220000	18.5304	18.81	+1.238%	203,123	-32.323%
2024-11-01	18.56	19.170000	18.4900	18.58	+1.088%	149,695	-31.485%
2024-10-31	18.69	18.690000	17.8850	18.38	-1.659%	160,702	-30.740%
2024-10-30	18.59	19.150000	18.4900	18.69	+0.972%	165,687	-31.889%
2024-10-29	17.74	18.570000	17.5900	18.51	+3.756%	157,810	-31.226%
2024-10-28	17.50	18.320000	17.5000	17.84	+2.411%	115,288	-28.643%
2024-10-25	17.70	18.105000	17.3700	17.42	-1.247%	99,108	-26.923%
2024-10-24	17.58	17.700000	17.4000	17.64	+0.341%	99,379	-27.834%
2024-10-23	17.29	17.710000	17.2500	17.58	+1.677%	120,566	-27.588%
2024-10-22	17.70	17.880000	17.2300	17.29	-2.646%	135,517	-26.374%
2024-10-21	18.17	18.170000	17.6400	17.76	-1.933%	188,679	-28.322%
2024-10-18	17.90	18.190000	17.8200	18.11	+1.173%	137,980	-29.707%
2024-10-17	18.00	18.020000	17.4750	17.90	-0.445%	111,595	-28.883%
2024-10-16	17.96	18.060000	17.6500	17.98	+1.011%	146,425	-29.199%
2024-10-15	17.19	17.890000	17.0692	17.80	+2.594%	144,559	-28.483%
2024-10-14	18.06	18.060000	17.3000	17.35	-3.718%	162,192	-26.628%
2024-10-11	18.00	18.700000	17.9731	18.02	+0.111%	186,914	-29.356%
2024-10-10	17.79	18.110000	17.1700	18.00	+1.180%	180,187	-29.278%
2024-10-09	18.62	18.670000	17.7900	17.79	-3.629%	180,786	-28.443%
2024-10-08	18.42	18.720000	18.1100	18.46	-0.592%	141,038	-31.040%
2024-10-07	18.34	18.680000	18.1350	18.57	+0.705%	116,498	-31.449%
2024-10-04	18.52	18.740000	18.0100	18.44	+0.875%	165,327	-30.965%
2024-10-03	18.24	18.510000	17.8650	18.28	-0.381%	175,439	-30.361%
2024-10-02	19.10	19.165000	18.2750	18.35	-4.527%	153,903	-30.627%
2024-10-01	19.08	19.380000	18.7600	19.22	+0.418%	185,824	-33.767%
2024-09-30	19.23	19.730000	19.0900	19.14	-0.571%	113,659	-33.490%
2024-09-27	19.36	19.960000	19.2000	19.25	+0.838%	117,425	-33.870%
2024-09-26	18.69	19.691500	18.5000	19.09	+3.750%	195,110	-33.316%
2024-09-25	19.16	19.160000	18.0478	18.40	-3.916%	210,859	-30.815%
2024-09-24	18.88	19.190000	18.8400	19.15	+1.862%	106,259	-33.525%
2024-09-23	18.61	19.100000	18.4100	18.80	+0.642%	205,485	-32.287%
2024-09-20	18.95	18.950000	18.4200	18.68	-1.632%	520,539	-31.852%
2024-09-19	19.15	19.219600	18.8478	18.99	+0.903%	115,859	-32.965%
2024-09-18	19.20	19.730000	18.8000	18.82	-1.877%	148,008	-32.359%
2024-09-17	18.77	19.200000	18.5700	19.18	+3.008%	166,323	-33.629%
2024-09-16	18.89	19.125000	18.5700	18.62	-1.481%	213,716	-31.633%
2024-09-13	19.04	19.350000	18.7200	18.90	+0.693%	168,811	-32.646%
2024-09-12	18.26	18.840000	17.7400	18.77	+2.793%	171,101	-32.179%
2024-09-11	18.76	18.760000	17.9136	18.26	-3.335%	173,137	-30.285%
2024-09-10	18.17	18.890000	17.9700	18.89	+4.249%	213,329	-32.610%
2024-09-09	18.42	18.500000	17.9300	18.12	-2.107%	175,117	-29.746%
2024-09-06	19.26	19.950000	18.4650	18.51	-3.544%	226,843	-31.226%
2024-09-05	18.94	19.640000	18.8450	19.19	+1.320%	147,400	-33.663%
2024-09-04	17.87	19.070000	17.7400	18.94	+5.574%	254,081	-32.788%
2024-09-03	18.27	18.800000	17.7300	17.94	-1.967%	222,141	-29.041%
2024-08-30	18.64	18.990000	18.0700	18.30	-1.613%	224,562	-30.437%
2024-08-29	18.92	19.255000	18.5100	18.60	-1.221%	317,745	-31.559%
2024-08-28	19.12	19.450000	18.6400	18.83	-1.671%	164,999	-32.395%
2024-08-27	19.25	19.800000	18.9000	19.15	-0.982%	221,636	-33.525%
2024-08-26	20.06	20.339900	19.2300	19.34	-3.203%	354,966	-34.178%
2024-08-23	19.26	20.470000	19.2600	19.98	+5.103%	179,549	-36.286%
2024-08-22	19.53	19.530000	18.8500	19.01	-2.262%	244,152	-33.035%
2024-08-21	19.58	19.580000	19.0850	19.45	+0.154%	137,791	-34.550%
2024-08-20	19.41	19.500000	18.9300	19.42	+0.052%	145,354	-34.449%
2024-08-19	18.47	19.700000	18.2115	19.41	+5.892%	400,979	-34.415%
2024-08-16	18.46	18.720000	18.1300	18.33	-0.650%	245,917	-30.551%
2024-08-15	19.05	19.410000	18.4500	18.45	-1.337%	244,217	-31.003%
2024-08-14	19.18	19.180000	18.4613	18.70	-2.043%	335,585	-31.925%
2024-08-13	19.36	19.665000	18.9001	19.09	-1.190%	295,338	-33.316%
2024-08-12	19.51	19.510000	18.8800	19.32	-1.075%	346,622	-34.110%
2024-08-09	19.75	20.300000	19.1800	19.53	-1.114%	301,098	-34.818%
2024-08-08	19.86	19.860000	18.8700	19.75	-0.804%	443,217	-35.544%
2024-08-07	20.49	21.660000	19.8800	19.91	-1.776%	461,139	-36.062%
2024-08-06	19.50	21.136600	19.0200	20.27	-2.828%	613,885	-37.198%
2024-08-05	21.00	21.300000	20.2600	20.86	-2.841%	447,636	-38.974%
2024-08-02	21.26	21.820000	20.5700	21.47	-0.877%	288,497	-40.708%
2024-08-01	21.81	21.890000	20.9000	21.66	-1.231%	422,398	-41.228%
2024-07-31	21.25	22.655000	20.6800	21.93	+3.443%	447,937	-41.952%
2024-07-30	20.73	21.360000	20.5750	21.20	+2.465%	334,675	-39.953%
2024-07-29	20.48	20.830000	19.8700	20.69	+0.976%	313,848	-38.473%
2024-07-26	19.91	20.600000	19.5500	20.49	+4.916%	279,590	-37.872%
2024-07-25	18.85	19.985000	18.8200	19.53	+3.662%	465,566	-34.818%
2024-07-24	18.50	18.930000	18.4600	18.84	+0.587%	350,514	-32.431%
2024-07-23	18.77	18.890000	18.4227	18.73	-0.899%	192,083	-32.034%
2024-07-22	18.81	19.076000	17.8600	18.90	+1.395%	497,636	-32.646%
2024-07-19	18.74	18.960000	18.4300	18.64	-0.745%	238,322	-31.706%
2024-07-18	19.52	19.710000	18.7400	18.78	-3.643%	363,472	-32.215%
2024-07-17	19.10	19.980000	18.9800	19.49	+1.510%	395,183	-34.684%
2024-07-16	18.96	19.200000	18.5700	19.20	+3.060%	374,568	-33.698%
2024-07-15	18.98	18.980000	18.4100	18.63	-1.272%	255,430	-31.669%
2024-07-12	19.53	19.950000	18.4705	18.87	-1.668%	371,453	-32.538%
2024-07-11	19.25	19.660000	18.8200	19.19	+2.456%	320,307	-33.663%
2024-07-10	18.59	18.860000	18.1900	18.73	+1.738%	390,225	-32.034%
2024-07-09	18.35	18.660000	17.8900	18.41	-0.540%	319,320	-30.853%
2024-07-08	18.80	18.910000	18.3200	18.51	-0.963%	326,111	-31.226%
2024-07-05	19.64	19.730000	18.6600	18.69	-5.463%	382,908	-31.889%
2024-07-03	20.64	20.680000	19.7500	19.77	-3.467%	141,012	-35.610%
2024-07-02	21.02	21.020000	20.0600	20.48	-2.615%	350,895	-37.842%
2024-07-01	21.79	22.210000	20.6800	21.03	-3.621%	395,960	-39.467%
2024-06-28	21.16	21.960000	20.7214	21.82	+3.314%	1,042,678	-41.659%
2024-06-27	19.99	21.270000	19.9900	21.12	+5.600%	604,825	-39.725%
2024-06-26	19.35	20.140000	19.2500	20.00	+2.617%	666,184	-36.350%
2024-06-25	19.40	19.660000	18.8100	19.49	-0.561%	533,300	-34.684%
2024-06-24	20.12	20.505100	19.5300	19.60	-2.147%	584,068	-35.051%
2024-06-21	20.56	21.180000	20.0100	20.03	-2.578%	5,167,054	-36.445%
2024-06-20	19.44	20.620000	19.4300	20.56	+4.844%	614,908	-38.084%
2024-06-18	19.99	20.100000	19.5100	19.61	-1.852%	516,075	-35.084%
2024-06-17	19.58	19.990000	19.3950	19.98	+1.370%	527,677	-36.286%
2024-06-14	19.97	20.000200	19.3300	19.71	-2.135%	522,235	-35.413%
2024-06-13	20.71	20.830000	19.8700	20.14	-2.799%	453,537	-36.792%
2024-06-12	22.02	22.340000	20.6150	20.72	-3.538%	521,721	-38.562%
2024-06-11	20.95	21.710000	20.5501	21.48	+2.043%	551,669	-40.736%
2024-06-10	20.67	21.320000	20.0400	21.05	-1.911%	988,573	-39.525%
2024-06-07	21.70	22.464400	21.3000	21.46	-1.785%	517,748	-40.680%
2024-06-06	22.03	22.300300	21.6600	21.85	-0.772%	459,701	-41.739%
2024-06-05	20.43	22.130000	19.9002	22.02	-8.135%	1,143,253	-42.189%
2024-06-04	24.79	24.988600	23.6250	23.97	-4.120%	505,746	-46.892%
2024-06-03	25.89	26.070000	24.6800	25.00	-2.875%	362,944	-49.080%
2024-05-31	26.36	26.530000	24.8300	25.74	-1.379%	697,177	-50.544%
2024-05-30	25.56	26.120000	24.8500	26.10	+3.819%	479,710	-51.226%
2024-05-29	24.73	25.200000	24.1100	25.14	+1.371%	479,256	-49.364%
2024-05-28	22.99	24.940000	22.7000	24.80	+8.629%	828,124	-48.669%
2024-05-24	22.90	23.180000	22.3500	22.83	+0.308%	422,457	-44.240%
2024-05-23	24.43	24.430000	22.6800	22.76	-7.216%	413,206	-44.069%
2024-05-22	24.35	25.180000	24.0900	24.53	+0.574%	370,210	-48.104%
2024-05-21	24.36	24.789000	24.0000	24.39	-0.164%	484,269	-47.806%
2024-05-20	24.83	24.990000	23.7800	24.43	-2.280%	454,762	-47.892%
2024-05-17	25.32	25.564000	24.8707	25.00	-1.420%	282,714	-49.080%
2024-05-16	25.77	26.000000	24.8300	25.36	0.000%	328,259	-49.803%
2024-05-15	26.83	26.850000	24.6300	25.36	-4.085%	542,095	-49.803%
2024-05-14	26.04	27.160000	25.8750	26.44	+4.300%	494,666	-51.853%
2024-05-13	25.24	27.150000	25.0000	25.35	+1.441%	446,187	-49.783%
2024-05-10	25.62	25.650000	24.6700	24.99	-2.838%	271,902	-49.060%
2024-05-09	24.94	25.790000	24.8700	25.72	+3.045%	336,307	-50.505%
2024-05-08	25.15	25.510000	24.7618	24.96	-2.156%	334,144	-48.998%
2024-05-07	25.36	25.640000	24.5800	25.51	+1.311%	508,666	-50.098%
2024-05-06	27.00	27.180000	24.9800	25.18	-5.658%	559,840	-49.444%
2024-05-03	26.29	26.810000	25.3600	26.69	+2.931%	453,764	-52.304%
2024-05-02	26.90	28.440000	25.8200	25.93	-1.631%	646,662	-50.906%
2024-05-01	27.36	27.410000	25.9200	26.36	-4.250%	978,627	-51.707%
2024-04-30	26.60	29.630000	26.0200	27.53	-22.473%	1,870,738	-53.760%
2024-04-29	34.00	36.295000	34.0000	35.51	+5.340%	671,660	-64.151%
2024-04-26	33.42	33.950000	33.0600	33.71	+0.627%	325,525	-62.237%
2024-04-25	33.24	33.890000	33.0300	33.50	-0.209%	321,816	-62.000%
2024-04-24	33.42	33.810000	32.6500	33.57	+0.449%	216,015	-62.079%
2024-04-23	32.34	33.630000	32.2933	33.42	+2.515%	284,645	-61.909%
2024-04-22	32.45	32.750000	31.8810	32.60	+0.493%	281,686	-60.951%
2024-04-19	32.26	32.995000	32.1100	32.44	-0.092%	282,402	-60.758%
2024-04-18	32.05	32.655000	31.7100	32.47	+1.851%	297,594	-60.795%
2024-04-17	32.78	33.520000	31.7414	31.88	-1.147%	360,438	-60.069%
2024-04-16	31.35	32.325000	31.0100	32.25	+2.871%	484,650	-60.527%
2024-04-15	31.38	32.030000	30.9600	31.35	-0.508%	384,123	-59.394%
2024-04-12	31.74	32.350000	30.9500	31.51	-1.346%	433,060	-59.600%
2024-04-11	32.15	32.730000	31.6800	31.94	+0.157%	334,758	-60.144%
2024-04-10	33.09	33.200000	31.6050	31.89	-6.344%	327,859	-60.082%
2024-04-09	33.17	34.925000	33.1300	34.05	+2.746%	335,869	-62.614%
2024-04-08	33.27	34.360000	33.1100	33.14	+0.944%	466,770	-61.587%
2024-04-05	33.56	33.820000	32.3800	32.83	-3.099%	362,488	-61.224%
2024-04-04	34.29	34.770000	33.8100	33.88	-0.528%	249,672	-62.426%
2024-04-03	34.93	35.095000	33.7900	34.06	-3.018%	252,961	-62.625%
2024-04-02	37.18	37.180000	34.9000	35.12	-6.372%	376,300	-63.753%
2024-04-01	38.48	38.557400	37.2300	37.51	-2.114%	327,336	-66.062%
2024-03-28	37.70	38.995000	37.5000	38.32	+2.105%	355,382	-66.780%
2024-03-27	37.54	39.140000	37.4900	37.53	+1.241%	548,185	-66.080%
2024-03-26	36.12	37.080000	36.0150	37.07	+3.547%	433,368	-65.660%
2024-03-25	35.05	36.190000	35.0500	35.80	+3.170%	352,627	-64.441%
2024-03-22	35.69	35.749100	34.5001	34.70	-2.637%	399,597	-63.314%
2024-03-21	35.80	36.050000	34.1500	35.64	-0.280%	411,141	-64.282%
2024-03-20	34.76	35.875000	34.5000	35.74	+2.290%	318,090	-64.382%
2024-03-19	35.59	36.030700	34.8500	34.94	-2.538%	389,147	-63.566%
2024-03-18	36.75	36.990000	34.9100	35.85	-2.076%	422,309	-64.491%
2024-03-15	34.50	36.800000	34.4000	36.61	+5.901%	1,753,472	-65.228%
2024-03-14	36.06	36.060000	34.0900	34.57	-3.301%	591,662	-63.176%
2024-03-13	36.00	36.958500	35.6300	35.75	-2.322%	462,094	-64.392%
2024-03-12	37.59	37.590000	35.8617	36.60	-2.815%	471,674	-65.219%
2024-03-11	39.53	40.110000	37.6000	37.66	-5.043%	334,285	-66.198%
2024-03-08	38.58	40.320000	38.5800	39.66	+4.122%	414,683	-67.902%
2024-03-07	38.32	38.980000	37.6000	38.09	+0.131%	331,377	-66.579%
2024-03-06	39.18	39.250000	38.0400	38.04	-2.035%	316,351	-66.535%
2024-03-05	39.20	40.210000	38.6000	38.83	-1.696%	332,504	-67.216%
2024-03-04	40.20	40.662100	39.2056	39.50	-2.324%	331,060	-67.772%
2024-03-01	40.29	40.810000	38.6500	40.44	+0.873%	325,406	-68.521%
2024-02-29	40.40	41.340000	39.6550	40.09	-1.183%	397,608	-68.246%
2024-02-28	41.32	41.600000	40.3028	40.57	-2.826%	355,537	-68.622%
2024-02-27	41.10	42.680000	40.5400	41.75	+2.934%	411,113	-69.509%
2024-02-26	40.61	41.560000	40.1300	40.56	-0.417%	365,996	-68.614%
2024-02-23	40.00	41.960000	39.0844	40.73	+1.825%	568,162	-68.745%
2024-02-22	40.07	41.000000	38.2150	40.00	-0.941%	717,014	-68.175%
2024-02-21	44.49	44.715000	38.7900	40.38	-17.474%	1,240,107	-68.474%
2024-02-20	49.90	49.900000	47.2050	48.93	-2.120%	616,208	-73.983%
2024-02-16	51.20	52.215600	49.8900	49.99	-2.857%	357,100	-74.535%
2024-02-15	52.50	52.960000	51.2100	51.46	-2.316%	294,799	-75.262%
2024-02-14	53.60	53.795000	51.6550	52.68	-0.378%	216,535	-75.835%
2024-02-13	53.99	55.190000	52.2000	52.88	-5.790%	279,773	-75.927%
2024-02-12	53.52	56.520000	53.5200	56.13	+4.857%	248,468	-77.321%
2024-02-09	54.30	54.800000	52.9600	53.53	-2.103%	272,479	-76.219%
2024-02-08	53.91	54.880000	53.7600	54.68	+1.166%	148,191	-76.719%
2024-02-07	53.89	54.820000	53.2200	54.05	+0.334%	193,797	-76.448%
2024-02-06	51.78	54.120000	51.6700	53.87	+4.258%	214,309	-76.369%
2024-02-05	52.64	52.690000	51.6700	51.67	-2.583%	188,822	-75.363%
2024-02-02	53.89	54.109800	52.4900	53.04	-3.141%	206,352	-75.999%
2024-02-01	55.08	55.820000	54.4450	54.76	+0.201%	168,444	-76.753%
2024-01-31	56.80	56.800000	54.3800	54.65	-3.904%	222,646	-76.706%
2024-01-30	55.01	57.410000	54.9500	56.87	+1.899%	278,018	-77.616%
2024-01-29	55.23	56.365000	53.3000	55.81	+1.050%	186,812	-77.190%
2024-01-26	55.29	56.200000	54.8900	55.23	+0.638%	209,242	-76.951%
2024-01-25	53.54	55.110000	52.8900	54.88	+2.733%	205,463	-76.804%
2024-01-24	54.94	55.500000	53.0800	53.42	-1.111%	192,916	-76.170%
2024-01-23	54.97	56.080000	53.5900	54.02	-0.826%	198,705	-76.435%
2024-01-22	53.82	54.980000	53.2900	54.47	+2.233%	209,460	-76.629%
2024-01-19	52.49	53.900000	51.5000	53.28	+2.383%	836,639	-76.107%
2024-01-18	55.04	55.150000	51.4400	52.04	-5.742%	714,122	-75.538%
2024-01-17	55.19	55.600000	54.3700	55.21	-0.648%	440,454	-76.943%
2024-01-16	61.00	61.065000	55.0500	55.57	-9.155%	697,482	-77.092%
2024-01-12	61.91	62.590000	61.0778	61.17	-0.746%	194,899	-79.189%
2024-01-11	64.00	64.184200	61.0721	61.63	-4.257%	345,248	-79.344%
2024-01-10	63.15	64.700000	63.0000	64.37	+2.061%	256,227	-80.224%
2024-01-09	66.27	66.510000	62.9500	63.07	-6.062%	318,268	-79.816%
2024-01-08	64.00	67.500000	63.8604	67.14	+4.093%	240,286	-81.040%
2024-01-05	64.67	65.270000	63.1000	64.50	-0.815%	147,265	-80.264%
2024-01-04	68.55	68.870000	64.2800	65.03	-5.397%	389,272	-80.424%
2024-01-03	70.02	70.500000	67.5900	68.74	-2.122%	455,886	-81.481%
2024-01-02	67.22	70.580000	66.9800	70.23	+4.478%	244,001	-81.874%
2023-12-29	67.65	68.100000	66.9000	67.22	-1.336%	107,325	-81.062%
2023-12-28	66.67	68.420000	66.6700	68.13	+1.930%	192,847	-81.315%
2023-12-27	67.03	67.480000	66.0229	66.84	-0.536%	127,185	-80.955%
2023-12-26	66.66	67.569900	66.5900	67.20	+0.810%	150,017	-81.057%
2023-12-22	68.00	69.160000	66.5000	66.66	-2.201%	140,755	-80.903%
2023-12-21	67.97	68.250000	66.2800	68.16	+1.731%	141,975	-81.323%
2023-12-20	66.98	69.295000	66.4600	67.00	+0.030%	195,858	-81.000%
2023-12-19	66.00	67.466500	66.0000	66.98	+1.485%	183,907	-80.994%
2023-12-18	68.27	68.624500	66.0000	66.00	-3.325%	179,084	-80.712%
2023-12-15	71.00	72.090000	67.9300	68.27	-2.874%	715,134	-81.353%
2023-12-14	69.10	70.810000	66.5500	70.29	+2.240%	513,898	-81.889%
2023-12-13	73.51	73.650000	62.1500	68.75	-8.832%	1,209,898	-81.484%
2023-12-12	74.62	76.420000	72.7133	75.41	+1.032%	181,351	-83.119%
2023-12-11	74.73	75.329900	74.0200	74.64	-0.227%	161,405	-82.945%
2023-12-08	74.89	75.940000	74.3300	74.81	-0.200%	117,834	-82.984%
2023-12-07	72.23	75.600000	72.2300	74.96	+3.823%	185,863	-83.018%
2023-12-06	68.80	72.570000	68.8000	72.20	+5.974%	241,840	-82.368%
2023-12-05	69.00	69.380000	67.8450	68.13	-2.309%	133,680	-81.315%
2023-12-04	67.75	70.000000	67.7500	69.74	+2.093%	161,424	-81.746%
2023-12-01	66.30	69.290000	65.6750	68.31	+2.908%	163,852	-81.364%
2023-11-30	66.50	67.260000	65.4500	66.38	+0.728%	118,647	-80.823%
2023-11-29	65.82	66.570000	65.3500	65.90	+0.734%	119,622	-80.683%
2023-11-28	65.08	65.830000	64.6400	65.42	+0.708%	159,009	-80.541%
2023-11-27	66.02	66.290000	64.7200	64.96	-1.888%	175,930	-80.403%
2023-11-24	66.50	67.420000	65.6900	66.21	-0.436%	74,926	-80.773%
2023-11-22	65.99	67.220000	65.9900	66.50	+1.125%	119,669	-80.857%
2023-11-21	67.22	67.599900	65.7200	65.76	-2.578%	110,872	-80.642%
2023-11-20	66.37	67.540000	65.6961	67.50	+1.504%	151,285	-81.141%
2023-11-17	66.75	67.495000	66.1200	66.50	+0.211%	177,663	-80.857%
2023-11-16	68.09	68.090000	66.0800	66.36	-3.053%	180,036	-80.817%

document.getElementById("Bv2c0f").onerror = function(){this.style.display='none';}; .dark-mode .kyjnpJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyjnpJ{ color: #333333; background-color: white; border: 2px solid #333333; }MEDMedifast, Inc.stock NYSE

MED
Medifast, Inc.
stock NYSE