Dark

MED
Medifast, Inc.
stock NYSE

At Close

Aug 27, 2026 3:59:54 PM EDT

12.15USD-0.573%(-0.07)70,665

9.46Bid 14.76Ask 5.30Spread

Pre-market

0.00USD-100.000%(-12.22)0

After-hours

Aug 26, 2026 4:10:30 PM EDT

12.22USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	12.3800	12.570000	12.10000	12.1500	-0.573%	70,665	0.000%
2026-08-26	12.0500	12.490000	12.05000	12.2200	+0.493%	167,090	-0.573%
2026-08-25	12.0400	12.190000	11.99000	12.1600	+1.333%	97,728	-0.082%
2026-08-24	11.9900	12.260000	11.97000	12.0000	+0.418%	124,203	+1.250%
2026-08-21	11.7600	12.080000	11.55000	11.9500	+2.840%	179,311	+1.674%
2026-08-20	11.5200	11.770000	11.43000	11.6200	+0.345%	126,890	+4.561%
2026-08-19	11.3100	11.800000	11.31000	11.5800	+2.569%	129,375	+4.922%
2026-08-18	11.3100	11.600000	11.26000	11.2900	-1.311%	73,464	+7.617%
2026-08-17	11.4000	11.670000	11.33000	11.4400	0.000%	161,122	+6.206%
2026-08-14	11.4400	11.655900	11.40000	11.4400	-0.348%	74,358	+6.206%
2026-08-13	11.5600	11.800000	11.46000	11.4800	-0.949%	89,808	+5.836%
2026-08-12	11.6600	11.770000	11.52000	11.5900	-0.515%	117,545	+4.832%
2026-08-11	11.9900	12.050000	11.59000	11.6500	-3.639%	77,981	+4.292%
2026-08-10	12.5500	12.779900	12.00000	12.0900	-4.200%	112,091	+0.496%
2026-08-07	12.2300	12.840000	12.18500	12.6200	+4.125%	140,498	-3.724%
2026-08-06	12.4200	12.470000	11.66000	12.1200	-1.303%	338,843	+0.248%
2026-08-05	13.1400	13.360000	12.23000	12.2800	-6.116%	347,576	-1.059%
2026-08-04	12.0300	13.450000	11.95000	13.0800	+34.292%	908,335	-7.110%
2026-08-03	9.7700	10.130000	9.68000	9.7400	-0.916%	250,772	+24.743%
2026-07-31	9.8600	9.950000	9.63390	9.8300	-0.807%	103,363	+23.601%
2026-07-30	9.6000	9.970000	9.60000	9.9100	+2.801%	120,606	+22.603%
2026-07-29	9.6700	9.790000	9.52000	9.6400	-1.128%	128,478	+26.037%
2026-07-28	9.8600	10.000000	9.65000	9.7500	-1.615%	98,157	+24.615%
2026-07-27	9.6300	9.980000	9.49500	9.9100	+2.376%	152,246	+22.603%
2026-07-24	9.4400	9.700000	9.39000	9.6800	+2.434%	207,488	+25.517%
2026-07-23	9.7600	9.780000	9.39000	9.4500	-3.176%	262,693	+28.571%
2026-07-22	10.5100	10.690000	9.76000	9.7600	-7.224%	262,113	+24.488%
2026-07-21	10.2900	10.530000	10.27000	10.5200	+1.349%	156,692	+15.494%
2026-07-20	10.2900	10.420000	10.11000	10.3800	+1.170%	158,582	+17.052%
2026-07-17	10.5000	10.670000	10.24000	10.2600	-2.286%	165,284	+18.421%
2026-07-16	10.5800	10.780000	10.44000	10.5000	-1.223%	128,501	+15.714%
2026-07-15	10.6600	10.825000	10.61000	10.6300	+0.189%	202,838	+14.299%
2026-07-14	11.0700	11.160000	10.58000	10.6100	-3.808%	150,329	+14.515%
2026-07-13	10.6700	11.120000	10.67000	11.0300	+2.892%	210,746	+10.154%
2026-07-10	10.7900	10.899900	10.67000	10.7200	+0.375%	120,835	+13.340%
2026-07-09	10.7100	10.740000	10.55000	10.6800	+0.094%	119,593	+13.764%
2026-07-08	10.7100	10.870000	10.54000	10.6700	-2.020%	146,285	+13.871%
2026-07-07	11.1400	11.140000	10.83000	10.8900	-1.359%	152,758	+11.570%
2026-07-06	10.9500	11.159900	10.82000	11.0400	+0.730%	155,855	+10.054%
2026-07-02	10.9800	11.190000	10.91000	10.9600	-0.635%	278,754	+10.858%
2026-07-01	10.6500	11.065000	10.65000	11.0300	+3.959%	203,677	+10.154%
2026-06-30	10.6200	10.870000	10.37000	10.6100	-0.841%	177,721	+14.515%
2026-06-29	10.6100	11.000000	10.34500	10.7000	+1.808%	211,768	+13.551%
2026-06-26	10.2100	10.590000	10.04000	10.5100	+3.039%	1,585,344	+15.604%
2026-06-25	10.3900	10.560000	9.77990	10.2000	-1.544%	437,641	+19.118%
2026-06-24	10.4100	10.735000	10.26500	10.3600	-2.448%	327,055	+17.278%
2026-06-23	11.0900	11.230000	10.59000	10.6200	-3.630%	316,534	+14.407%
2026-06-22	11.0000	11.570000	10.94000	11.0200	-0.181%	344,999	+10.254%
2026-06-18	11.2700	11.410000	11.01000	11.0400	-1.867%	504,037	+10.054%
2026-06-17	11.2800	11.540000	11.25000	11.2500	-0.177%	155,050	+8.000%
2026-06-16	11.8400	11.960000	11.25000	11.2700	-5.611%	171,100	+7.808%
2026-06-15	11.9000	12.310000	11.89000	11.9400	+0.421%	159,671	+1.759%
2026-06-12	12.0000	12.040000	11.84000	11.8900	-0.252%	111,574	+2.187%
2026-06-11	12.1300	12.270000	11.87000	11.9200	-1.812%	80,379	+1.930%
2026-06-10	12.2300	12.392000	12.10000	12.1400	-0.328%	107,174	+0.082%
2026-06-09	12.1800	12.310000	11.91000	12.1800	+0.911%	218,812	-0.246%
2026-06-08	12.0900	12.299900	11.93000	12.0700	-0.248%	147,107	+0.663%
2026-06-05	12.3500	12.400000	12.02500	12.1000	-1.385%	103,715	+0.413%
2026-06-04	12.3100	12.450000	12.24000	12.2700	+0.245%	112,615	-0.978%
2026-06-03	12.2300	12.462300	12.14000	12.2400	-0.971%	186,046	-0.735%
2026-06-02	12.4700	12.670000	12.35000	12.3600	-2.677%	117,098	-1.699%
2026-06-01	12.2600	12.810000	12.26000	12.7000	+1.357%	201,925	-4.331%
2026-05-29	13.1500	13.180000	12.46000	12.5300	-4.715%	456,705	-3.033%
2026-05-28	12.7500	13.150000	12.62000	13.1500	+3.381%	161,095	-7.605%
2026-05-27	12.8000	13.049900	12.60000	12.7200	-2.827%	139,772	-4.481%
2026-05-26	12.5600	13.289900	12.48000	13.0900	+3.971%	364,327	-7.181%
2026-05-22	12.6500	13.000000	12.52000	12.5900	-0.317%	127,943	-3.495%
2026-05-21	12.4700	12.750000	12.27500	12.6300	+0.238%	208,302	-3.800%
2026-05-20	12.4900	12.692100	12.23500	12.6000	+0.079%	148,945	-3.571%
2026-05-19	12.3800	12.660000	12.24500	12.5900	+1.124%	146,776	-3.495%
2026-05-18	12.6500	12.808400	12.39000	12.4500	-0.240%	173,932	-2.410%
2026-05-15	12.5900	12.709900	12.27400	12.4800	-0.874%	135,112	-2.644%
2026-05-14	12.5700	12.770000	12.37000	12.5900	+0.881%	143,900	-3.495%
2026-05-13	12.7700	12.790000	12.47000	12.4800	-0.716%	250,836	-2.644%
2026-05-12	12.3100	12.820000	12.15000	12.5700	+1.371%	170,219	-3.341%
2026-05-11	12.5100	12.760000	12.13000	12.4000	-1.509%	182,988	-2.016%
2026-05-08	12.6700	12.810000	12.43000	12.5900	-0.788%	112,186	-3.495%
2026-05-07	12.6600	12.900000	12.50000	12.6900	0.000%	193,609	-4.255%
2026-05-06	13.1900	13.210000	12.36000	12.6900	-2.535%	302,484	-4.255%
2026-05-05	10.0000	13.430000	9.92100	13.0200	+22.484%	834,235	-6.682%
2026-05-04	10.8400	10.840000	10.55500	10.6300	-2.566%	150,459	+14.299%
2026-05-01	10.9200	11.140000	10.88500	10.9100	+0.368%	101,019	+11.366%
2026-04-30	10.8900	11.040000	10.79000	10.8700	-0.458%	122,598	+11.776%
2026-04-29	10.7300	10.950000	10.58000	10.9200	+1.018%	145,863	+11.264%
2026-04-28	10.7700	10.940000	10.62000	10.8100	+0.465%	130,772	+12.396%
2026-04-27	11.1400	11.140000	10.72000	10.7600	-3.498%	147,069	+12.918%
2026-04-24	10.9500	11.150000	10.88000	11.1500	+1.548%	102,589	+8.969%
2026-04-23	10.9900	11.050000	10.86655	10.9800	+0.274%	148,702	+10.656%
2026-04-22	11.0700	11.080000	10.81500	10.9500	-0.905%	146,130	+10.959%
2026-04-21	10.8700	11.070000	10.86000	11.0500	+1.190%	167,833	+9.955%
2026-04-20	10.8500	11.070000	10.79000	10.9200	-0.365%	205,154	+11.264%
2026-04-17	10.9600	11.000000	10.82000	10.9600	+0.828%	175,030	+10.858%
2026-04-16	10.8100	10.890000	10.70000	10.8700	+0.184%	202,781	+11.776%
2026-04-15	10.7700	10.900000	10.76000	10.8500	-0.276%	172,708	+11.982%
2026-04-14	10.6500	11.055000	10.61500	10.8800	+2.352%	457,972	+11.673%
2026-04-13	10.0200	10.640000	9.99000	10.6300	+5.666%	451,852	+14.299%
2026-04-10	10.1700	10.170000	9.95000	10.0600	-1.469%	164,926	+20.775%
2026-04-09	10.1200	10.270000	10.10000	10.2100	-0.098%	225,684	+19.001%
2026-04-08	10.4600	10.460000	10.06000	10.2200	+0.196%	199,400	+18.885%
2026-04-07	10.3700	10.383600	10.08500	10.2000	-3.042%	195,585	+19.118%
2026-04-06	10.3200	10.565000	10.27000	10.5200	+1.544%	163,414	+15.494%
2026-04-02	10.0600	10.360000	10.00000	10.3600	+2.574%	159,702	+17.278%
2026-04-01	10.2000	10.220000	10.05500	10.1000	-0.883%	137,046	+20.297%
2026-03-31	10.0000	10.240000	9.93000	10.1900	+2.002%	170,082	+19.235%
2026-03-30	10.1700	10.220000	9.91000	9.9900	+2.462%	389,497	+21.622%
2026-03-27	9.5800	9.810000	9.50000	9.7500	+1.246%	294,357	+24.615%
2026-03-26	9.5400	9.770000	9.49000	9.6300	+0.417%	241,449	+26.168%
2026-03-25	9.6800	9.710000	9.45000	9.5900	0.000%	243,087	+26.694%
2026-03-24	10.0000	10.150000	9.55000	9.5900	-5.050%	195,541	+26.694%
2026-03-23	10.1300	10.200000	9.76000	10.1000	+1.000%	431,095	+20.297%
2026-03-20	10.2000	10.300000	9.84000	10.0000	-0.695%	701,412	+21.500%
2026-03-19	10.0500	10.190000	9.97000	10.0700	-0.297%	173,070	+20.655%
2026-03-18	9.9500	10.140000	9.78000	10.1000	+0.498%	184,944	+20.297%
2026-03-17	10.0800	10.180000	10.01000	10.0500	0.000%	274,601	+20.896%
2026-03-16	9.7800	10.140000	9.65000	10.0500	+4.470%	304,307	+20.896%
2026-03-13	9.5300	9.659000	9.22000	9.6200	+0.944%	447,240	+26.299%
2026-03-12	10.0200	10.050000	9.44000	9.5300	-5.830%	423,204	+27.492%
2026-03-11	10.7300	10.860000	10.04000	10.1200	-5.685%	571,672	+20.059%
2026-03-10	10.5800	10.870000	10.51500	10.7300	+0.562%	163,191	+13.234%
2026-03-09	10.6300	10.820000	10.36000	10.6700	-0.929%	301,675	+13.871%
2026-03-06	10.6300	10.800000	10.50000	10.7700	-0.278%	138,251	+12.813%
2026-03-05	10.6400	10.869900	10.63000	10.8000	+0.840%	191,771	+12.500%
2026-03-04	10.5600	10.750000	10.36410	10.7100	+2.390%	150,776	+13.445%
2026-03-03	10.2500	10.470000	10.18000	10.4600	+0.192%	191,909	+16.157%
2026-03-02	10.3400	10.550000	10.25000	10.4400	-0.855%	153,821	+16.379%
2026-02-27	10.4300	10.580000	10.37000	10.5300	+0.959%	124,236	+15.385%
2026-02-26	10.5900	10.770000	10.34000	10.4300	-2.066%	465,672	+16.491%
2026-02-25	10.4100	10.680000	10.27500	10.6500	+1.622%	150,712	+14.085%
2026-02-24	10.6200	10.785000	10.43000	10.4800	-1.132%	255,574	+15.935%
2026-02-23	10.6100	10.740000	10.35000	10.6000	-0.282%	260,545	+14.623%
2026-02-20	10.6400	10.715000	10.41500	10.6300	+0.094%	235,596	+14.299%
2026-02-19	10.5000	10.660000	10.10000	10.6200	-0.840%	811,395	+14.407%
2026-02-18	10.5000	11.049900	10.15000	10.7100	-0.833%	455,883	+13.445%
2026-02-17	10.7800	10.840000	10.56000	10.8000	+0.279%	176,137	+12.500%
2026-02-13	10.9900	11.239900	10.75000	10.7700	-0.370%	124,532	+12.813%
2026-02-12	10.8700	10.930000	10.67000	10.8100	-0.369%	157,518	+12.396%
2026-02-11	11.1500	11.152000	10.80000	10.8500	-2.603%	208,304	+11.982%
2026-02-10	11.3400	11.583353	11.14000	11.1400	-1.416%	182,074	+9.066%
2026-02-09	11.3200	11.470000	11.15000	11.3000	-0.528%	131,039	+7.522%
2026-02-06	10.8200	11.610000	10.82000	11.3600	+4.894%	368,649	+6.954%
2026-02-05	11.2100	11.310000	10.81000	10.8300	-2.783%	208,441	+12.188%
2026-02-04	11.1600	11.240000	10.94000	11.1400	+1.181%	187,989	+9.066%
2026-02-03	11.4800	11.575000	10.95000	11.0100	-4.261%	182,270	+10.354%
2026-02-02	11.3100	11.910000	11.31000	11.5000	+0.524%	363,530	+5.652%
2026-01-30	11.0500	11.510000	10.95000	11.4400	+2.601%	298,219	+6.206%
2026-01-29	11.1700	11.240000	11.03000	11.1500	-0.357%	135,224	+8.969%
2026-01-28	11.4500	11.749900	11.17000	11.1900	-2.356%	217,879	+8.579%
2026-01-27	11.9900	12.000000	11.28000	11.4600	-4.500%	332,101	+6.021%
2026-01-26	12.1000	12.139900	11.74000	12.0000	-0.415%	152,586	+1.250%
2026-01-23	11.7000	12.100000	11.61000	12.0500	+2.991%	169,394	+0.830%
2026-01-22	11.8400	11.970000	11.54000	11.7000	-0.847%	164,477	+3.846%
2026-01-21	11.7000	11.960000	11.53000	11.8000	+1.201%	234,695	+2.966%
2026-01-20	11.7200	11.789900	11.57500	11.6600	-1.354%	136,355	+4.202%
2026-01-16	11.7900	11.860000	11.67500	11.8200	-0.085%	212,231	+2.792%
2026-01-15	11.8300	11.900000	11.57500	11.8300	+1.284%	253,715	+2.705%
2026-01-14	11.8100	12.019000	11.66000	11.6800	-1.017%	170,491	+4.024%
2026-01-13	11.7100	11.850000	11.61370	11.8000	+0.941%	199,364	+2.966%
2026-01-12	11.4400	11.760000	11.32000	11.6900	+2.364%	204,042	+3.935%
2026-01-09	11.0700	11.470000	10.94000	11.4200	+3.536%	287,170	+6.392%
2026-01-08	10.6200	11.260000	10.62000	11.0300	+3.181%	186,755	+10.154%
2026-01-07	10.8800	10.880000	10.50000	10.6900	-1.293%	196,873	+13.658%
2026-01-06	10.9300	11.135000	10.77000	10.8300	-1.096%	525,173	+12.188%
2026-01-05	10.1900	10.970000	10.10000	10.9500	+5.288%	399,814	+10.959%
2026-01-02	10.6900	10.775000	10.33500	10.4000	-2.622%	160,825	+16.827%
2025-12-31	10.5000	10.690000	10.48000	10.6800	+1.328%	187,354	+13.764%
2025-12-30	10.5100	10.640000	10.44000	10.5400	0.000%	242,300	+15.275%
2025-12-29	11.0000	11.140000	10.53000	10.5400	-4.529%	264,476	+15.275%
2025-12-26	11.3100	11.370000	11.02000	11.0400	-2.128%	336,097	+10.054%
2025-12-24	11.1200	11.320000	11.12000	11.2800	+1.166%	113,010	+7.713%
2025-12-23	11.3200	11.410000	11.07000	11.1500	-1.589%	197,193	+8.969%
2025-12-22	11.7300	11.829900	11.17010	11.3300	-4.388%	456,701	+7.237%
2025-12-19	11.9900	12.150000	11.71010	11.8500	-1.496%	771,184	+2.532%
2025-12-18	12.2300	12.400000	11.91000	12.0300	-1.232%	326,178	+0.998%
2025-12-17	12.0400	12.310000	12.04000	12.1800	+1.247%	263,981	-0.246%
2025-12-16	12.0400	12.145000	11.95000	12.0300	+0.250%	237,568	+0.998%
2025-12-15	12.3900	12.390000	11.87000	12.0000	-2.913%	371,758	+1.250%
2025-12-12	11.9200	12.469900	11.87000	12.3600	+4.480%	564,878	-1.699%
2025-12-11	11.6600	11.920000	11.61530	11.8300	+1.458%	269,907	+2.705%
2025-12-10	11.3100	11.810000	11.24010	11.6600	+3.186%	209,891	+4.202%
2025-12-09	11.4200	11.600000	11.22000	11.3000	-0.528%	279,941	+7.522%
2025-12-08	10.9200	11.400000	10.86000	11.3600	+4.412%	198,336	+6.954%
2025-12-05	10.7900	11.099000	10.79000	10.8800	+0.184%	219,138	+11.673%
2025-12-04	11.0500	11.085000	10.72010	10.8600	-1.362%	312,961	+11.878%
2025-12-03	11.0200	11.119900	10.89000	11.0100	+0.182%	138,158	+10.354%
2025-12-02	10.7300	11.050000	10.67000	10.9900	+2.328%	278,799	+10.555%
2025-12-01	10.9100	10.990000	10.70000	10.7400	-2.097%	205,618	+13.128%
2025-11-28	11.0500	11.100000	10.94000	10.9700	0.000%	63,984	+10.757%
2025-11-26	10.8800	11.060000	10.86000	10.9700	+0.550%	153,560	+10.757%
2025-11-25	10.6800	10.960000	10.68000	10.9100	+3.022%	254,128	+11.366%
2025-11-24	10.6400	10.690000	10.44500	10.5900	-0.843%	254,131	+14.731%
2025-11-21	10.4800	10.775000	10.46000	10.6800	+2.495%	202,748	+13.764%
2025-11-20	10.8000	10.980000	10.36000	10.4200	-3.250%	308,422	+16.603%
2025-11-19	11.2700	11.270000	10.74000	10.7700	-3.667%	175,662	+12.813%
2025-11-18	11.0100	11.280000	10.94000	11.1800	+0.721%	249,369	+8.676%
2025-11-17	11.3200	11.435000	11.08000	11.1000	-2.460%	313,849	+9.459%
2025-11-14	11.3300	11.480000	11.27000	11.3800	-0.698%	113,392	+6.766%
2025-11-13	11.5800	11.710000	11.31400	11.4600	-1.462%	110,445	+6.021%
2025-11-12	11.7000	11.929900	11.57500	11.6300	-0.172%	146,900	+4.471%
2025-11-11	11.8300	11.970000	11.62000	11.6500	-1.187%	161,684	+4.292%
2025-11-10	11.9800	12.190000	11.72000	11.7900	-1.174%	182,343	+3.053%
2025-11-07	11.8200	12.010000	11.72000	11.9300	+1.102%	191,327	+1.844%
2025-11-06	12.1800	12.380000	11.79000	11.8000	-3.120%	282,962	+2.966%
2025-11-05	11.9700	12.400000	11.72000	12.1800	+1.669%	256,948	-0.246%
2025-11-04	11.4700	12.371500	11.25000	11.9800	+0.842%	185,834	+1.419%
2025-11-03	11.9600	12.195000	11.81000	11.8800	-1.165%	175,632	+2.273%
2025-10-31	12.0800	12.300000	11.91500	12.0200	-0.988%	156,417	+1.082%
2025-10-30	12.1000	12.330000	12.09010	12.1400	-0.328%	230,007	+0.082%
2025-10-29	12.6800	12.680000	12.12000	12.1800	-4.321%	154,549	-0.246%
2025-10-28	12.8100	12.855000	12.45000	12.7300	+0.079%	82,749	-4.556%
2025-10-27	12.5200	13.080000	12.52000	12.7200	+1.435%	178,776	-4.481%
2025-10-24	12.5800	12.709900	12.42000	12.5400	+0.481%	184,217	-3.110%
2025-10-23	12.7700	12.790000	12.17000	12.4800	-1.266%	300,214	-2.644%
2025-10-22	12.8500	13.045000	12.53000	12.6400	-1.787%	147,837	-3.877%
2025-10-21	12.6300	13.170000	12.56000	12.8700	+1.179%	138,075	-5.594%
2025-10-20	12.9500	13.580000	12.60000	12.7200	-1.548%	222,776	-4.481%
2025-10-17	12.8500	13.115287	12.81070	12.9200	+0.467%	150,563	-5.960%
2025-10-16	13.3400	13.390000	12.80000	12.8600	-2.354%	138,306	-5.521%
2025-10-15	13.3000	13.475000	13.07000	13.1700	-0.754%	135,341	-7.745%
2025-10-14	13.1900	13.405000	13.02000	13.2700	+0.075%	107,101	-8.440%
2025-10-13	13.3600	13.600000	13.16000	13.2600	-0.075%	150,614	-8.371%
2025-10-10	13.9600	14.060000	13.25000	13.2700	-5.417%	131,399	-8.440%
2025-10-09	14.0400	14.150000	13.77000	14.0300	+0.071%	120,897	-13.400%
2025-10-08	13.8800	14.120000	13.78000	14.0200	+1.154%	110,183	-13.338%
2025-10-07	13.9900	14.055000	13.79500	13.8600	-0.645%	91,073	-12.338%
2025-10-06	13.9800	14.045000	13.69500	13.9500	-0.286%	107,645	-12.903%
2025-10-03	13.6800	14.060000	13.68000	13.9900	+2.341%	147,984	-13.152%
2025-10-02	13.5100	13.710000	13.44000	13.6700	+0.737%	108,303	-11.119%
2025-10-01	13.6100	13.745000	13.41500	13.5700	-0.732%	139,558	-10.464%
2025-09-30	13.7700	13.900000	13.57000	13.6700	-1.228%	107,333	-11.119%
2025-09-29	13.7100	13.920000	13.59230	13.8400	+0.948%	124,292	-12.211%
2025-09-26	13.6900	13.790000	13.56000	13.7100	+0.440%	99,536	-11.379%
2025-09-25	13.8200	13.850000	13.55000	13.6500	-1.302%	134,084	-10.989%
2025-09-24	14.1800	14.300000	13.82000	13.8300	-1.636%	140,107	-12.148%
2025-09-23	14.4400	14.650000	13.93000	14.0600	-1.816%	258,415	-13.585%
2025-09-22	14.2600	14.571391	14.02000	14.3200	-0.209%	225,030	-15.154%
2025-09-19	14.6600	14.660000	14.18000	14.3500	-1.510%	354,275	-15.331%
2025-09-18	14.2100	14.670000	14.18500	14.5700	+3.114%	141,088	-16.609%
2025-09-17	14.4500	14.600000	14.05550	14.1300	-1.602%	117,042	-14.013%
2025-09-16	14.2400	14.400000	14.05500	14.3600	+0.985%	106,218	-15.390%
2025-09-15	14.0600	14.230000	13.84050	14.2200	+1.790%	115,208	-14.557%
2025-09-12	13.8800	14.060000	13.73500	13.9700	+0.359%	121,022	-13.028%
2025-09-11	13.8000	14.100000	13.79500	13.9200	+0.797%	131,633	-12.716%
2025-09-10	13.7400	13.870000	13.62260	13.8100	+0.072%	94,336	-12.020%
2025-09-09	13.8000	13.980000	13.60290	13.8000	-0.145%	114,292	-11.957%
2025-09-08	13.6400	13.910000	13.37000	13.8200	+1.993%	187,146	-12.084%
2025-09-05	13.8700	14.080000	13.44000	13.5500	-2.166%	143,253	-10.332%
2025-09-04	14.0100	14.110000	13.81000	13.8500	-0.788%	107,000	-12.274%
2025-09-03	13.9800	14.240000	13.85000	13.9600	+0.287%	136,911	-12.966%
2025-09-02	14.0000	14.000000	13.70500	13.9200	-0.784%	119,266	-12.716%
2025-08-29	14.0100	14.260000	13.90000	14.0300	+0.071%	118,881	-13.400%
2025-08-28	14.2900	14.290000	13.81000	14.0200	-1.683%	149,135	-13.338%
2025-08-27	13.9200	14.320000	13.88000	14.2600	+2.076%	90,320	-14.797%
2025-08-26	14.0700	14.072658	13.64000	13.9700	-0.852%	236,853	-13.028%
2025-08-25	14.1900	14.400000	13.98000	14.0900	-1.400%	227,784	-13.769%
2025-08-22	13.6700	14.420000	13.67000	14.2900	+5.306%	224,163	-14.976%
2025-08-21	13.6000	13.790000	13.41350	13.5700	-0.586%	119,014	-10.464%
2025-08-20	14.1300	14.259900	13.62000	13.6500	-3.534%	176,330	-10.989%
2025-08-19	13.3700	14.250000	13.37000	14.1500	+5.755%	275,377	-14.134%
2025-08-18	13.3100	13.610000	13.27000	13.3800	+1.440%	249,486	-9.193%
2025-08-15	13.1400	13.410000	13.01000	13.1900	+1.228%	144,148	-7.885%
2025-08-14	13.4100	13.475000	12.90420	13.0300	-4.891%	192,507	-6.754%
2025-08-13	13.2200	13.840000	13.22000	13.7000	+3.867%	156,654	-11.314%
2025-08-12	12.9000	13.390000	12.85000	13.1900	+2.806%	159,731	-7.885%
2025-08-11	12.9200	13.160000	12.74000	12.8300	-0.156%	144,318	-5.300%
2025-08-08	12.7400	13.155000	12.70000	12.8500	+0.863%	157,556	-5.447%
2025-08-07	13.0600	13.340000	12.68500	12.7400	-1.698%	270,480	-4.631%
2025-08-06	13.0700	13.095000	12.63500	12.9600	-0.842%	233,199	-6.250%
2025-08-05	13.5100	15.110000	12.99990	13.0700	-3.257%	491,537	-7.039%
2025-08-04	13.6700	13.850000	13.46000	13.5100	-1.745%	145,095	-10.067%
2025-08-01	13.7300	13.880000	13.39000	13.7500	-0.145%	201,903	-11.636%
2025-07-31	13.8700	14.070000	13.74000	13.7700	-1.783%	157,895	-11.765%
2025-07-30	14.3200	14.500000	13.86000	14.0200	-2.095%	132,553	-13.338%
2025-07-29	14.5400	14.630000	14.26000	14.3200	-1.513%	157,551	-15.154%
2025-07-28	14.9200	15.100000	14.54000	14.5400	-2.416%	164,099	-16.437%
2025-07-25	15.2000	15.200000	14.71000	14.9000	-1.390%	200,759	-18.456%
2025-07-24	15.1400	15.310000	14.92500	15.1100	-0.657%	264,347	-19.590%
2025-07-23	14.6500	15.370000	14.57000	15.2100	+4.969%	250,689	-20.118%
2025-07-22	13.9600	14.650000	13.95000	14.4900	+5.076%	190,551	-16.149%
2025-07-21	13.2500	14.050000	13.24500	13.7900	+4.154%	341,036	-11.893%
2025-07-18	13.5100	13.630000	13.18000	13.2400	-1.488%	179,401	-8.233%
2025-07-17	13.6100	13.839900	13.38000	13.4400	-0.958%	336,239	-9.598%
2025-07-16	13.7600	13.850000	13.38500	13.5700	-0.877%	256,149	-10.464%
2025-07-15	14.3400	14.340000	13.69000	13.6900	-4.533%	251,415	-11.249%
2025-07-14	14.3800	14.400000	14.03500	14.3400	-0.417%	195,604	-15.272%
2025-07-11	14.5000	14.675000	14.39000	14.4000	-1.907%	150,387	-15.625%
2025-07-10	15.1600	15.460000	14.65000	14.6800	-3.102%	153,680	-17.234%
2025-07-09	15.3200	15.320000	14.77500	15.1500	-0.460%	135,133	-19.802%
2025-07-08	14.7000	15.330000	14.61900	15.2200	+3.962%	249,193	-20.171%
2025-07-07	14.5400	14.640000	14.22820	14.6400	+0.412%	173,311	-17.008%
2025-07-03	14.5900	14.753900	14.46560	14.5800	-0.274%	104,789	-16.667%
2025-07-02	14.6000	14.899900	14.23670	14.6200	-0.341%	193,542	-16.895%
2025-07-01	14.0000	14.755000	13.91000	14.6700	+4.413%	226,547	-17.178%
2025-06-30	13.5900	14.245000	13.52000	14.0500	+3.537%	177,472	-13.523%
2025-06-27	13.4900	13.755000	13.22000	13.5700	+1.118%	193,870	-10.464%
2025-06-26	13.1500	13.450000	13.05000	13.4200	+2.287%	205,204	-9.463%
2025-06-25	13.6500	13.650000	12.94500	13.1200	-4.234%	242,031	-7.393%
2025-06-24	13.4600	13.795504	13.08500	13.7000	+2.930%	322,784	-11.314%
2025-06-23	14.0300	14.120000	13.14000	13.3100	-5.803%	598,498	-8.715%
2025-06-20	14.2400	14.280000	13.75000	14.1300	-0.282%	733,831	-14.013%
2025-06-18	13.8100	14.910000	13.55500	14.1700	+5.041%	412,509	-14.255%
2025-06-17	13.4500	13.780000	13.24000	13.4900	-0.369%	248,284	-9.933%
2025-06-16	13.1200	13.630000	12.94000	13.5400	+4.314%	258,479	-10.266%
2025-06-13	12.9500	13.270000	12.85000	12.9800	-1.368%	155,706	-6.394%
2025-06-12	13.1500	13.230000	12.95000	13.1600	-0.904%	107,884	-7.675%
2025-06-11	13.6400	13.680000	13.25000	13.2800	-2.281%	223,498	-8.509%
2025-06-10	13.3400	13.870000	13.22000	13.5900	+2.489%	170,310	-10.596%
2025-06-09	12.8400	13.340000	12.71000	13.2600	+4.409%	351,695	-8.371%
2025-06-06	12.5900	12.727500	12.46000	12.7000	+1.844%	256,840	-4.331%
2025-06-05	13.5500	13.550000	12.43500	12.4700	-7.903%	400,142	-2.566%
2025-06-04	13.6700	13.900000	13.50000	13.5400	-0.514%	237,415	-10.266%
2025-06-03	13.3400	13.645000	13.14190	13.6100	+2.177%	159,784	-10.727%
2025-06-02	14.0400	14.040000	13.28500	13.3200	-5.330%	231,942	-8.784%
2025-05-30	13.9000	14.175000	13.70000	14.0700	+0.933%	238,624	-13.646%
2025-05-29	13.4900	14.005000	13.42500	13.9400	+3.412%	159,699	-12.841%
2025-05-28	13.7900	13.879900	13.45000	13.4800	-2.742%	109,240	-9.866%
2025-05-27	13.5000	13.895000	13.42000	13.8600	+3.356%	176,977	-12.338%
2025-05-23	13.2100	13.450000	13.04000	13.4100	-0.297%	150,496	-9.396%
2025-05-22	13.2400	13.460000	13.07000	13.4500	+1.586%	213,658	-9.665%
2025-05-21	13.7400	13.740000	13.21000	13.2400	-5.022%	305,991	-8.233%
2025-05-20	14.0000	14.380000	13.89000	13.9400	-0.500%	161,257	-12.841%
2025-05-19	13.8000	14.130000	13.72000	14.0100	+0.143%	344,710	-13.276%
2025-05-16	13.4300	14.042300	13.30690	13.9900	+4.637%	341,023	-13.152%
2025-05-15	12.7100	13.390000	12.71000	13.3700	+4.863%	127,580	-9.125%
2025-05-14	12.6600	12.790000	12.43000	12.7500	+0.236%	218,452	-4.706%
2025-05-13	13.1800	13.250000	12.72000	12.7200	-3.049%	251,806	-4.481%
2025-05-12	13.0600	13.590000	13.04000	13.1200	+2.902%	218,098	-7.393%
2025-05-09	12.9100	13.050000	12.58500	12.7500	-1.239%	167,419	-4.706%
2025-05-08	12.9900	13.195000	12.91000	12.9100	-0.309%	228,194	-5.887%
2025-05-07	13.1200	13.120000	12.65000	12.9500	-0.461%	145,413	-6.178%
2025-05-06	13.0100	13.030000	12.61000	13.0100	-0.687%	177,305	-6.610%
2025-05-05	13.2100	13.500000	13.07500	13.1000	-1.132%	157,392	-7.252%
2025-05-02	13.0000	13.500000	12.81500	13.2500	+2.080%	266,317	-8.302%
2025-05-01	13.1400	13.170000	12.62000	12.9800	-1.218%	321,348	-6.394%
2025-04-30	12.5000	13.270000	12.35000	13.1400	+5.120%	277,974	-7.534%
2025-04-29	12.0300	12.530000	11.72000	12.5000	-0.636%	303,468	-2.800%
2025-04-28	12.3500	12.660000	12.30000	12.5800	+1.945%	191,717	-3.418%
2025-04-25	12.1100	12.340000	12.03000	12.3400	+1.397%	121,336	-1.540%
2025-04-24	12.1400	12.220000	12.00000	12.1700	+0.413%	104,433	-0.164%
2025-04-23	12.4500	12.620000	11.99000	12.1200	-1.142%	186,108	+0.248%
2025-04-22	12.1200	12.400000	11.97000	12.2600	+2.167%	192,436	-0.897%
2025-04-21	11.9100	12.040000	11.56920	12.0000	+0.671%	209,336	+1.250%
2025-04-17	12.1300	12.380000	11.91000	11.9200	-1.893%	133,380	+1.930%
2025-04-16	12.4200	12.420000	11.88000	12.1500	-1.858%	331,283	0.000%
2025-04-15	12.8300	12.830000	12.27500	12.3800	-4.180%	341,782	-1.858%
2025-04-14	12.7900	13.105000	12.65000	12.9200	+1.652%	299,900	-5.960%
2025-04-11	13.2300	13.230000	12.63000	12.7100	-3.272%	235,434	-4.406%
2025-04-10	12.7800	13.250000	12.70000	13.1400	+0.305%	254,261	-7.534%
2025-04-09	12.3900	13.540000	12.36000	13.1000	+4.216%	309,052	-7.252%
2025-04-08	13.1100	13.120000	12.41000	12.5700	-3.456%	398,333	-3.341%
2025-04-07	12.7800	13.270000	12.29500	13.0200	-1.289%	296,010	-6.682%
2025-04-04	12.9300	13.230000	12.54000	13.1900	+0.995%	246,485	-7.885%
2025-04-03	13.0100	13.360000	12.88000	13.0600	-4.392%	237,673	-6.968%
2025-04-02	13.0400	13.710000	12.96600	13.6600	+3.957%	194,075	-11.054%
2025-04-01	13.4600	13.545000	12.87000	13.1400	-2.522%	292,282	-7.534%
2025-03-31	13.7900	13.850000	13.46500	13.4800	-2.531%	116,254	-9.866%
2025-03-28	14.0400	14.040000	13.69000	13.8300	-1.285%	137,717	-12.148%
2025-03-27	13.6100	14.070000	13.50000	14.0100	+2.412%	152,346	-13.276%
2025-03-26	13.7600	13.960000	13.48000	13.6800	-1.299%	180,170	-11.184%
2025-03-25	14.2000	14.200000	13.84000	13.8600	-2.049%	161,129	-12.338%
2025-03-24	14.3900	14.550000	14.02000	14.1500	-1.325%	214,443	-14.134%
2025-03-21	14.2400	14.455000	14.14000	14.3400	-0.139%	521,042	-15.272%
2025-03-20	13.9900	14.460000	13.95010	14.3600	+1.556%	162,618	-15.390%
2025-03-19	14.3900	14.710000	13.97950	14.1400	-2.818%	190,259	-14.074%
2025-03-18	14.2200	14.580000	14.07000	14.5500	+1.394%	164,654	-16.495%
2025-03-17	13.9700	14.450000	13.95500	14.3500	+2.941%	176,124	-15.331%
2025-03-14	13.9700	14.150600	13.81500	13.9400	+0.505%	176,493	-12.841%
2025-03-13	14.0000	14.110000	13.73000	13.8700	-1.281%	236,892	-12.401%
2025-03-12	14.3700	14.370000	13.97000	14.0500	-1.954%	235,372	-13.523%
2025-03-11	15.0700	15.070000	14.07500	14.3300	-4.721%	276,291	-15.213%
2025-03-10	14.2800	15.240000	14.28000	15.0400	+4.155%	252,944	-19.215%

document.getElementById("fvnTxL").onerror = function(){this.style.display='none';}; .dark-mode .GmMNL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GmMNL3{ color: #333333; background-color: white; border: 2px solid #333333; }MEDMedifast, Inc.stock NYSE

MED
Medifast, Inc.
stock NYSE