Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
10.81
+0.05 (0.46%)
At close: Apr 28, 2026, 4:00 PM EDT
10.80
-0.02 (-0.14%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Medifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.77 | 10.94 | 10.62 | 10.81 | 10.81 | 0.46% | 130,761 |
| Apr 27, 2026 | 11.14 | 11.14 | 10.72 | 10.76 | 10.76 | -3.50% | 147,068 |
| Apr 24, 2026 | 10.95 | 11.15 | 10.88 | 11.15 | 11.15 | 1.55% | 102,534 |
| Apr 23, 2026 | 10.99 | 11.05 | 10.87 | 10.98 | 10.98 | 0.27% | 148,701 |
| Apr 22, 2026 | 11.07 | 11.08 | 10.82 | 10.95 | 10.95 | -0.90% | 146,130 |
| Apr 21, 2026 | 10.87 | 11.07 | 10.86 | 11.05 | 11.05 | 1.19% | 167,811 |
| Apr 20, 2026 | 10.85 | 11.07 | 10.79 | 10.92 | 10.92 | -0.36% | 205,088 |
| Apr 17, 2026 | 10.96 | 11.00 | 10.82 | 10.96 | 10.96 | 0.83% | 175,027 |
| Apr 16, 2026 | 10.81 | 10.89 | 10.70 | 10.87 | 10.87 | 0.18% | 202,766 |
| Apr 15, 2026 | 10.77 | 10.90 | 10.76 | 10.85 | 10.85 | -0.28% | 172,707 |
| Apr 14, 2026 | 10.65 | 11.06 | 10.62 | 10.88 | 10.88 | 2.35% | 457,971 |
| Apr 13, 2026 | 10.02 | 10.64 | 9.99 | 10.63 | 10.63 | 5.67% | 451,543 |
| Apr 10, 2026 | 10.17 | 10.17 | 9.95 | 10.06 | 10.06 | -1.47% | 164,908 |
| Apr 9, 2026 | 10.12 | 10.27 | 10.10 | 10.21 | 10.21 | -0.10% | 225,683 |
| Apr 8, 2026 | 10.46 | 10.46 | 10.06 | 10.22 | 10.22 | 0.20% | 199,380 |
| Apr 7, 2026 | 10.37 | 10.38 | 10.09 | 10.20 | 10.20 | -3.04% | 195,577 |
| Apr 6, 2026 | 10.32 | 10.57 | 10.27 | 10.52 | 10.52 | 1.54% | 163,413 |
| Apr 2, 2026 | 10.06 | 10.36 | 10.00 | 10.36 | 10.36 | 2.57% | 159,701 |
| Apr 1, 2026 | 10.20 | 10.22 | 10.06 | 10.10 | 10.10 | -0.88% | 137,046 |
| Mar 31, 2026 | 10.00 | 10.24 | 9.93 | 10.19 | 10.19 | 2.00% | 170,081 |
| Mar 30, 2026 | 10.17 | 10.22 | 9.91 | 9.99 | 9.99 | 2.46% | 389,218 |
| Mar 27, 2026 | 9.58 | 9.81 | 9.50 | 9.75 | 9.75 | 1.25% | 276,845 |
| Mar 26, 2026 | 9.54 | 9.77 | 9.49 | 9.63 | 9.63 | 0.42% | 241,441 |
| Mar 25, 2026 | 9.68 | 9.71 | 9.45 | 9.59 | 9.59 | - | 243,086 |
| Mar 24, 2026 | 10.00 | 10.15 | 9.55 | 9.59 | 9.59 | -5.05% | 195,540 |
| Mar 23, 2026 | 10.13 | 10.20 | 9.76 | 10.10 | 10.10 | 1.00% | 431,094 |
| Mar 20, 2026 | 10.20 | 10.30 | 9.84 | 10.00 | 10.00 | -0.70% | 701,385 |
| Mar 19, 2026 | 10.05 | 10.19 | 9.97 | 10.07 | 10.07 | -0.30% | 173,070 |
| Mar 18, 2026 | 9.95 | 10.14 | 9.78 | 10.10 | 10.10 | 0.50% | 184,938 |
| Mar 17, 2026 | 10.08 | 10.18 | 10.01 | 10.05 | 10.05 | - | 274,600 |
| Mar 16, 2026 | 9.78 | 10.14 | 9.65 | 10.05 | 10.05 | 4.47% | 304,306 |
| Mar 13, 2026 | 9.53 | 9.66 | 9.22 | 9.62 | 9.62 | 0.94% | 447,226 |
| Mar 12, 2026 | 10.02 | 10.05 | 9.44 | 9.53 | 9.53 | -5.83% | 423,194 |
| Mar 11, 2026 | 10.73 | 10.86 | 10.04 | 10.12 | 10.12 | -5.68% | 571,660 |
| Mar 10, 2026 | 10.58 | 10.87 | 10.52 | 10.73 | 10.73 | 0.56% | 163,190 |
| Mar 9, 2026 | 10.63 | 10.82 | 10.36 | 10.67 | 10.67 | -0.93% | 301,674 |
| 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 |