Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
10.88
+0.02 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
Medifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 13.36 | 13.60 | 13.16 | 13.26 | 13.26 | -0.08% | 150,614 |
| Oct 10, 2025 | 13.96 | 14.06 | 13.25 | 13.27 | 13.27 | -5.42% | 131,399 |
| Oct 9, 2025 | 14.04 | 14.15 | 13.77 | 14.03 | 14.03 | 0.07% | 120,897 |
| Oct 8, 2025 | 13.88 | 14.12 | 13.78 | 14.02 | 14.02 | 1.15% | 110,183 |
| Oct 7, 2025 | 13.99 | 14.06 | 13.80 | 13.86 | 13.86 | -0.65% | 91,073 |
| Oct 6, 2025 | 13.98 | 14.05 | 13.70 | 13.95 | 13.95 | -0.29% | 107,645 |
| Oct 3, 2025 | 13.68 | 14.06 | 13.68 | 13.99 | 13.99 | 2.34% | 147,984 |
| Oct 2, 2025 | 13.51 | 13.71 | 13.44 | 13.67 | 13.67 | 0.74% | 108,303 |
| Oct 1, 2025 | 13.61 | 13.75 | 13.42 | 13.57 | 13.57 | -0.73% | 139,558 |
| Sep 30, 2025 | 13.77 | 13.90 | 13.57 | 13.67 | 13.67 | -1.23% | 107,333 |
| Sep 29, 2025 | 13.71 | 13.92 | 13.59 | 13.84 | 13.84 | 0.95% | 124,292 |
| Sep 26, 2025 | 13.69 | 13.79 | 13.56 | 13.71 | 13.71 | 0.44% | 99,536 |
| Sep 25, 2025 | 13.82 | 13.85 | 13.55 | 13.65 | 13.65 | -1.30% | 134,084 |
| Sep 24, 2025 | 14.18 | 14.30 | 13.82 | 13.83 | 13.83 | -1.64% | 140,107 |
| Sep 23, 2025 | 14.44 | 14.65 | 13.93 | 14.06 | 14.06 | -1.82% | 258,415 |
| Sep 22, 2025 | 14.26 | 14.57 | 14.02 | 14.32 | 14.32 | -0.21% | 225,030 |
| Sep 19, 2025 | 14.66 | 14.66 | 14.18 | 14.35 | 14.35 | -1.51% | 354,275 |
| Sep 18, 2025 | 14.21 | 14.67 | 14.19 | 14.57 | 14.57 | 3.11% | 141,088 |
| Sep 17, 2025 | 14.45 | 14.60 | 14.06 | 14.13 | 14.13 | -1.60% | 117,042 |
| Sep 16, 2025 | 14.24 | 14.40 | 14.06 | 14.36 | 14.36 | 0.98% | 106,218 |
| Sep 15, 2025 | 14.06 | 14.23 | 13.84 | 14.22 | 14.22 | 1.79% | 115,208 |
| Sep 12, 2025 | 13.88 | 14.06 | 13.74 | 13.97 | 13.97 | 0.36% | 121,022 |
| Sep 11, 2025 | 13.80 | 14.10 | 13.80 | 13.92 | 13.92 | 0.80% | 131,633 |
| Sep 10, 2025 | 13.74 | 13.87 | 13.62 | 13.81 | 13.81 | 0.07% | 94,336 |
| Sep 9, 2025 | 13.80 | 13.98 | 13.60 | 13.80 | 13.80 | -0.14% | 114,292 |
| Sep 8, 2025 | 13.64 | 13.91 | 13.37 | 13.82 | 13.82 | 1.99% | 187,146 |
| Sep 5, 2025 | 13.87 | 14.08 | 13.44 | 13.55 | 13.55 | -2.17% | 143,253 |
| Sep 4, 2025 | 14.01 | 14.11 | 13.81 | 13.85 | 13.85 | -0.79% | 107,000 |
| Sep 3, 2025 | 13.98 | 14.24 | 13.85 | 13.96 | 13.96 | 0.29% | 136,911 |
| Sep 2, 2025 | 14.00 | 14.00 | 13.71 | 13.92 | 13.92 | -0.78% | 119,266 |
| Aug 29, 2025 | 14.01 | 14.26 | 13.90 | 14.03 | 14.03 | 0.07% | 118,881 |
| Aug 28, 2025 | 14.29 | 14.29 | 13.81 | 14.02 | 14.02 | -1.68% | 149,135 |
| Aug 27, 2025 | 13.92 | 14.32 | 13.88 | 14.26 | 14.26 | 2.08% | 90,320 |
| Aug 26, 2025 | 14.07 | 14.07 | 13.64 | 13.97 | 13.97 | -0.85% | 236,853 |
| Aug 25, 2025 | 14.19 | 14.40 | 13.98 | 14.09 | 14.09 | -1.40% | 227,784 |
| Aug 22, 2025 | 13.67 | 14.42 | 13.67 | 14.29 | 14.29 | 5.31% | 224,163 |
| Aug 21, 2025 | 13.60 | 13.79 | 13.41 | 13.57 | 13.57 | -0.59% | 119,014 |
| Aug 20, 2025 | 14.13 | 14.26 | 13.62 | 13.65 | 13.65 | -3.53% | 176,330 |
| Aug 19, 2025 | 13.37 | 14.25 | 13.37 | 14.15 | 14.15 | 5.75% | 275,377 |
| Aug 18, 2025 | 13.31 | 13.61 | 13.27 | 13.38 | 13.38 | 1.44% | 249,486 |
| Aug 15, 2025 | 13.14 | 13.41 | 13.01 | 13.19 | 13.19 | 1.23% | 144,148 |
| Aug 14, 2025 | 13.41 | 13.48 | 12.90 | 13.03 | 13.03 | -4.89% | 192,507 |
| Aug 13, 2025 | 13.22 | 13.84 | 13.22 | 13.70 | 13.70 | 3.87% | 156,654 |
| Aug 12, 2025 | 12.90 | 13.39 | 12.85 | 13.19 | 13.19 | 2.81% | 159,731 |
| Aug 11, 2025 | 12.92 | 13.16 | 12.74 | 12.83 | 12.83 | -0.16% | 144,318 |
| Aug 8, 2025 | 12.74 | 13.16 | 12.70 | 12.85 | 12.85 | 0.86% | 157,556 |
| Aug 7, 2025 | 13.06 | 13.34 | 12.69 | 12.74 | 12.74 | -1.70% | 270,480 |
| Aug 6, 2025 | 13.07 | 13.10 | 12.64 | 12.96 | 12.96 | -0.84% | 233,199 |
| Aug 5, 2025 | 13.51 | 15.11 | 13.00 | 13.07 | 13.07 | -3.26% | 491,537 |
| Aug 4, 2025 | 13.67 | 13.85 | 13.46 | 13.51 | 13.51 | -1.75% | 145,095 |
| Aug 1, 2025 | 13.73 | 13.88 | 13.39 | 13.75 | 13.75 | -0.15% | 201,903 |
| Jul 31, 2025 | 13.87 | 14.07 | 13.74 | 13.77 | 13.77 | -1.78% | 157,895 |
| Jul 30, 2025 | 14.32 | 14.50 | 13.86 | 14.02 | 14.02 | -2.09% | 132,553 |
| Jul 29, 2025 | 14.54 | 14.63 | 14.26 | 14.32 | 14.32 | -1.51% | 157,551 |
| Jul 28, 2025 | 14.92 | 15.10 | 14.54 | 14.54 | 14.54 | -2.42% | 164,099 |
| Jul 25, 2025 | 15.20 | 15.20 | 14.71 | 14.90 | 14.90 | -1.39% | 200,759 |
| Jul 24, 2025 | 15.14 | 15.31 | 14.93 | 15.11 | 15.11 | -0.66% | 264,347 |
| Jul 23, 2025 | 14.65 | 15.37 | 14.57 | 15.21 | 15.21 | 4.97% | 250,689 |
| Jul 22, 2025 | 13.96 | 14.65 | 13.95 | 14.49 | 14.49 | 5.08% | 190,551 |
| Jul 21, 2025 | 13.25 | 14.05 | 13.25 | 13.79 | 13.79 | 4.15% | 341,036 |
| Jul 18, 2025 | 13.51 | 13.63 | 13.18 | 13.24 | 13.24 | -1.49% | 179,401 |
| Jul 17, 2025 | 13.61 | 13.84 | 13.38 | 13.44 | 13.44 | -0.96% | 336,239 |