Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
10.67
-0.10 (-0.93%)
At close: Mar 9, 2026, 4:00 PM EDT
10.67
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Medifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.63 | 10.74 | 10.36 | 10.74 | - | -0.28% | 169,468 |
| 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 |
| Feb 13, 2026 | 10.99 | 11.24 | 10.75 | 10.77 | 10.77 | -0.37% | 124,532 |
| Feb 12, 2026 | 10.87 | 10.93 | 10.67 | 10.81 | 10.81 | -0.37% | 157,518 |
| Feb 11, 2026 | 11.15 | 11.15 | 10.80 | 10.85 | 10.85 | -2.60% | 208,304 |
| Feb 10, 2026 | 11.34 | 11.58 | 11.14 | 11.14 | 11.14 | -1.42% | 182,053 |
| Feb 9, 2026 | 11.32 | 11.47 | 11.15 | 11.30 | 11.30 | -0.53% | 131,039 |
| Feb 6, 2026 | 10.82 | 11.61 | 10.82 | 11.36 | 11.36 | 4.89% | 368,648 |
| Feb 5, 2026 | 11.21 | 11.31 | 10.81 | 10.83 | 10.83 | -2.78% | 208,427 |
| Feb 4, 2026 | 11.16 | 11.24 | 10.94 | 11.14 | 11.14 | 1.18% | 187,962 |
| Feb 3, 2026 | 11.48 | 11.58 | 10.95 | 11.01 | 11.01 | -4.26% | 182,270 |
| Feb 2, 2026 | 11.31 | 11.91 | 11.31 | 11.50 | 11.50 | 0.52% | 363,480 |
| Jan 30, 2026 | 11.05 | 11.51 | 10.95 | 11.44 | 11.44 | 2.60% | 298,219 |
| Jan 29, 2026 | 11.17 | 11.24 | 11.03 | 11.15 | 11.15 | -0.36% | 135,224 |
| Jan 28, 2026 | 11.45 | 11.75 | 11.17 | 11.19 | 11.19 | -2.36% | 217,879 |
| Jan 27, 2026 | 11.99 | 12.00 | 11.28 | 11.46 | 11.46 | -4.50% | 332,091 |
| Jan 26, 2026 | 12.10 | 12.14 | 11.74 | 12.00 | 12.00 | -0.41% | 154,612 |
| Jan 23, 2026 | 11.70 | 12.10 | 11.61 | 12.05 | 12.05 | 2.99% | 169,359 |
| Jan 22, 2026 | 11.84 | 11.97 | 11.54 | 11.70 | 11.70 | -0.85% | 164,477 |
| Jan 21, 2026 | 11.70 | 11.96 | 11.53 | 11.80 | 11.80 | 1.20% | 234,695 |
| Jan 20, 2026 | 11.72 | 11.79 | 11.58 | 11.66 | 11.66 | -1.35% | 136,345 |
| Jan 16, 2026 | 11.79 | 11.86 | 11.68 | 11.82 | 11.82 | -0.08% | 208,268 |
| Jan 15, 2026 | 11.83 | 11.90 | 11.58 | 11.83 | 11.83 | 1.28% | 253,714 |
| Jan 14, 2026 | 11.81 | 12.02 | 11.66 | 11.68 | 11.68 | -1.02% | 170,491 |
| Jan 13, 2026 | 11.71 | 11.85 | 11.61 | 11.80 | 11.80 | 0.94% | 199,365 |
| Jan 12, 2026 | 11.44 | 11.76 | 11.32 | 11.69 | 11.69 | 2.36% | 203,992 |
| Jan 9, 2026 | 11.07 | 11.47 | 10.94 | 11.42 | 11.42 | 3.54% | 290,910 |
| Jan 8, 2026 | 10.62 | 11.26 | 10.62 | 11.03 | 11.03 | 3.18% | 186,746 |
| Jan 7, 2026 | 10.88 | 10.88 | 10.50 | 10.69 | 10.69 | -1.29% | 196,873 |
| Jan 6, 2026 | 10.93 | 11.14 | 10.77 | 10.83 | 10.83 | -1.10% | 524,973 |
| Jan 5, 2026 | 10.19 | 10.97 | 10.10 | 10.95 | 10.95 | 5.29% | 399,734 |
| Jan 2, 2026 | 10.69 | 10.78 | 10.34 | 10.40 | 10.40 | -2.62% | 160,780 |
| Dec 31, 2025 | 10.50 | 10.69 | 10.48 | 10.68 | 10.68 | 1.33% | 187,354 |
| Dec 30, 2025 | 10.51 | 10.64 | 10.44 | 10.54 | 10.54 | - | 242,186 |
| Dec 29, 2025 | 11.00 | 11.14 | 10.53 | 10.54 | 10.54 | -4.53% | 263,219 |
| Dec 26, 2025 | 11.31 | 11.37 | 11.02 | 11.04 | 11.04 | -2.13% | 335,941 |
| Dec 24, 2025 | 11.12 | 11.32 | 11.12 | 11.28 | 11.28 | 1.17% | 113,009 |
| Dec 23, 2025 | 11.32 | 11.41 | 11.07 | 11.15 | 11.15 | -1.59% | 197,092 |
| Dec 22, 2025 | 11.73 | 11.83 | 11.17 | 11.33 | 11.33 | -4.39% | 456,616 |
| Dec 19, 2025 | 11.99 | 12.15 | 11.71 | 11.85 | 11.85 | -1.50% | 770,864 |
| Dec 18, 2025 | 12.23 | 12.40 | 11.91 | 12.03 | 12.03 | -1.23% | 299,337 |
| Dec 17, 2025 | 12.04 | 12.31 | 12.04 | 12.18 | 12.18 | 1.25% | 238,733 |
| Dec 16, 2025 | 12.04 | 12.15 | 11.95 | 12.03 | 12.03 | 0.25% | 237,562 |
| Dec 15, 2025 | 12.39 | 12.39 | 11.87 | 12.00 | 12.00 | -2.91% | 371,758 |
| Dec 12, 2025 | 11.92 | 12.47 | 11.87 | 12.36 | 12.36 | 4.48% | 564,751 |
| Dec 11, 2025 | 11.66 | 11.92 | 11.62 | 11.83 | 11.83 | 1.46% | 269,907 |
| Dec 10, 2025 | 11.31 | 11.81 | 11.24 | 11.66 | 11.66 | 3.19% | 209,891 |
| Dec 9, 2025 | 11.42 | 11.60 | 11.22 | 11.30 | 11.30 | -0.53% | 279,941 |
| Dec 8, 2025 | 10.92 | 11.40 | 10.86 | 11.36 | 11.36 | 4.41% | 198,335 |
| Dec 5, 2025 | 10.79 | 11.10 | 10.79 | 10.88 | 10.88 | 0.18% | 219,128 |
| Dec 4, 2025 | 11.05 | 11.09 | 10.72 | 10.86 | 10.86 | -1.36% | 312,961 |
| Dec 3, 2025 | 11.02 | 11.12 | 10.89 | 11.01 | 11.01 | 0.18% | 138,156 |
| Dec 2, 2025 | 10.73 | 11.05 | 10.67 | 10.99 | 10.99 | 2.33% | 278,799 |
| Dec 1, 2025 | 10.91 | 10.99 | 10.70 | 10.74 | 10.74 | -2.10% | 205,618 |
| Nov 28, 2025 | 11.05 | 11.10 | 10.94 | 10.97 | 10.97 | - | 63,675 |
| Nov 26, 2025 | 10.88 | 11.06 | 10.86 | 10.97 | 10.97 | 0.55% | 153,560 |
| Nov 25, 2025 | 10.68 | 10.96 | 10.68 | 10.91 | 10.91 | 3.02% | 253,551 |
| Nov 24, 2025 | 10.64 | 10.69 | 10.45 | 10.59 | 10.59 | -0.84% | 253,714 |
| Nov 21, 2025 | 10.48 | 10.78 | 10.46 | 10.68 | 10.68 | 2.50% | 173,966 |
| Nov 20, 2025 | 10.80 | 10.98 | 10.36 | 10.42 | 10.42 | -3.25% | 308,418 |
| Nov 19, 2025 | 11.27 | 11.27 | 10.74 | 10.77 | 10.77 | -3.67% | 175,662 |
| Nov 18, 2025 | 11.01 | 11.28 | 10.94 | 11.18 | 11.18 | 0.72% | 249,369 |
| Nov 17, 2025 | 11.32 | 11.44 | 11.08 | 11.10 | 11.10 | -2.46% | 313,849 |
| Nov 14, 2025 | 11.33 | 11.48 | 11.27 | 11.38 | 11.38 | -0.70% | 113,392 |
| Nov 13, 2025 | 11.58 | 11.71 | 11.31 | 11.46 | 11.46 | -1.46% | 110,445 |
| Nov 12, 2025 | 11.70 | 11.93 | 11.58 | 11.63 | 11.63 | -0.17% | 146,900 |
| Nov 11, 2025 | 11.83 | 11.97 | 11.62 | 11.65 | 11.65 | -1.19% | 161,684 |
| Nov 10, 2025 | 11.98 | 12.19 | 11.72 | 11.79 | 11.79 | -1.17% | 182,343 |
| Nov 7, 2025 | 11.82 | 12.01 | 11.72 | 11.93 | 11.93 | 1.10% | 191,327 |
| Nov 6, 2025 | 12.18 | 12.38 | 11.79 | 11.80 | 11.80 | -3.12% | 282,962 |
| Nov 5, 2025 | 11.97 | 12.40 | 11.72 | 12.18 | 12.18 | 1.67% | 256,948 |
| Nov 4, 2025 | 11.47 | 12.37 | 11.25 | 11.98 | 11.98 | 0.84% | 185,834 |
| Nov 3, 2025 | 11.96 | 12.20 | 11.81 | 11.88 | 11.88 | -1.16% | 175,632 |
| Oct 31, 2025 | 12.08 | 12.30 | 11.92 | 12.02 | 12.02 | -0.99% | 156,417 |
| Oct 30, 2025 | 12.10 | 12.33 | 12.09 | 12.14 | 12.14 | -0.33% | 230,007 |
| Oct 29, 2025 | 12.68 | 12.68 | 12.12 | 12.18 | 12.18 | -4.32% | 154,549 |
| Oct 28, 2025 | 12.81 | 12.86 | 12.45 | 12.73 | 12.73 | 0.08% | 82,749 |
| Oct 27, 2025 | 12.52 | 13.08 | 12.52 | 12.72 | 12.72 | 1.44% | 178,776 |
| Oct 24, 2025 | 12.58 | 12.71 | 12.42 | 12.54 | 12.54 | 0.48% | 184,217 |
| Oct 23, 2025 | 12.77 | 12.79 | 12.17 | 12.48 | 12.48 | -1.27% | 300,214 |
| Oct 22, 2025 | 12.85 | 13.05 | 12.53 | 12.64 | 12.64 | -1.79% | 147,837 |
| Oct 21, 2025 | 12.63 | 13.17 | 12.56 | 12.87 | 12.87 | 1.18% | 138,075 |
| Oct 20, 2025 | 12.95 | 13.58 | 12.60 | 12.72 | 12.72 | -1.55% | 222,776 |
| Oct 17, 2025 | 12.85 | 13.12 | 12.81 | 12.92 | 12.92 | 0.47% | 150,563 |
| Oct 16, 2025 | 13.34 | 13.39 | 12.80 | 12.86 | 12.86 | -2.35% | 138,306 |
| Oct 15, 2025 | 13.30 | 13.48 | 13.07 | 13.17 | 13.17 | -0.75% | 135,341 |
| Oct 14, 2025 | 13.19 | 13.41 | 13.02 | 13.27 | 13.27 | 0.08% | 107,101 |