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