Medifast, Inc. (MED)
NYSE: MED · Real-Time Price · USD
13.12
+0.37 (2.90%)
At close: May 12, 2025, 4:00 PM
13.07
-0.05 (-0.38%)
After-hours: May 12, 2025, 4:49 PM EDT
Medifast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.06 | 13.59 | 13.04 | 13.12 | - | 2.90% | 218,090 |
| May 9, 2025 | 12.91 | 13.05 | 12.59 | 12.75 | 12.75 | -1.24% | 167,419 |
| May 8, 2025 | 12.99 | 13.20 | 12.91 | 12.91 | 12.91 | -0.31% | 228,194 |
| May 7, 2025 | 13.12 | 13.12 | 12.65 | 12.95 | 12.95 | -0.46% | 145,413 |
| May 6, 2025 | 13.01 | 13.03 | 12.61 | 13.01 | 13.01 | -0.69% | 177,305 |
| May 5, 2025 | 13.21 | 13.50 | 13.08 | 13.10 | 13.10 | -1.13% | 157,392 |
| May 2, 2025 | 13.00 | 13.50 | 12.82 | 13.25 | 13.25 | 2.08% | 266,317 |
| May 1, 2025 | 13.14 | 13.17 | 12.62 | 12.98 | 12.98 | -1.22% | 321,348 |
| Apr 30, 2025 | 12.50 | 13.27 | 12.35 | 13.14 | 13.14 | 5.12% | 277,974 |
| Apr 29, 2025 | 12.03 | 12.53 | 11.72 | 12.50 | 12.50 | -0.64% | 303,468 |
| Apr 28, 2025 | 12.35 | 12.66 | 12.30 | 12.58 | 12.58 | 1.94% | 191,717 |
| Apr 25, 2025 | 12.11 | 12.34 | 12.03 | 12.34 | 12.34 | 1.40% | 121,336 |
| Apr 24, 2025 | 12.14 | 12.22 | 12.00 | 12.17 | 12.17 | 0.41% | 104,433 |
| Apr 23, 2025 | 12.45 | 12.62 | 11.99 | 12.12 | 12.12 | -1.14% | 186,108 |
| Apr 22, 2025 | 12.12 | 12.40 | 11.97 | 12.26 | 12.26 | 2.17% | 192,436 |
| Apr 21, 2025 | 11.91 | 12.04 | 11.57 | 12.00 | 12.00 | 0.67% | 209,336 |
| Apr 17, 2025 | 12.13 | 12.38 | 11.91 | 11.92 | 11.92 | -1.89% | 133,380 |
| Apr 16, 2025 | 12.42 | 12.42 | 11.88 | 12.15 | 12.15 | -1.86% | 331,283 |
| Apr 15, 2025 | 12.83 | 12.83 | 12.28 | 12.38 | 12.38 | -4.18% | 341,782 |
| Apr 14, 2025 | 12.79 | 13.11 | 12.65 | 12.92 | 12.92 | 1.65% | 299,900 |
| Apr 11, 2025 | 13.23 | 13.23 | 12.63 | 12.71 | 12.71 | -3.27% | 235,434 |
| Apr 10, 2025 | 12.78 | 13.25 | 12.70 | 13.14 | 13.14 | 0.31% | 254,261 |
| Apr 9, 2025 | 12.39 | 13.54 | 12.36 | 13.10 | 13.10 | 4.22% | 309,052 |
| Apr 8, 2025 | 13.11 | 13.12 | 12.41 | 12.57 | 12.57 | -3.46% | 398,333 |
| Apr 7, 2025 | 12.78 | 13.27 | 12.30 | 13.02 | 13.02 | -1.29% | 296,010 |
| Apr 4, 2025 | 12.93 | 13.23 | 12.54 | 13.19 | 13.19 | 1.00% | 246,485 |
| Apr 3, 2025 | 13.01 | 13.36 | 12.88 | 13.06 | 13.06 | -4.39% | 237,673 |
| Apr 2, 2025 | 13.04 | 13.71 | 12.97 | 13.66 | 13.66 | 3.96% | 194,075 |
| Apr 1, 2025 | 13.46 | 13.55 | 12.87 | 13.14 | 13.14 | -2.52% | 292,282 |
| Mar 31, 2025 | 13.79 | 13.85 | 13.47 | 13.48 | 13.48 | -2.53% | 116,254 |
| Mar 28, 2025 | 14.04 | 14.04 | 13.69 | 13.83 | 13.83 | -1.28% | 137,717 |
| Mar 27, 2025 | 13.61 | 14.07 | 13.50 | 14.01 | 14.01 | 2.41% | 152,346 |
| Mar 26, 2025 | 13.76 | 13.96 | 13.48 | 13.68 | 13.68 | -1.30% | 182,525 |
| Mar 25, 2025 | 14.20 | 14.20 | 13.84 | 13.86 | 13.86 | -2.05% | 163,571 |
| Mar 24, 2025 | 14.39 | 14.55 | 14.02 | 14.15 | 14.15 | -1.32% | 214,543 |
| Mar 21, 2025 | 14.24 | 14.46 | 14.14 | 14.34 | 14.34 | -0.14% | 535,329 |
| Mar 20, 2025 | 13.99 | 14.46 | 13.95 | 14.36 | 14.36 | 1.56% | 163,729 |
| Mar 19, 2025 | 14.39 | 14.71 | 13.98 | 14.14 | 14.14 | -2.82% | 191,834 |
| Mar 18, 2025 | 14.22 | 14.58 | 14.07 | 14.55 | 14.55 | 1.39% | 167,020 |
| Mar 17, 2025 | 13.97 | 14.45 | 13.96 | 14.35 | 14.35 | 2.94% | 177,738 |
| Mar 14, 2025 | 13.97 | 14.15 | 13.82 | 13.94 | 13.94 | 0.50% | 177,689 |
| Mar 13, 2025 | 14.00 | 14.11 | 13.73 | 13.87 | 13.87 | -1.28% | 237,354 |
| Mar 12, 2025 | 14.37 | 14.37 | 13.97 | 14.05 | 14.05 | -1.95% | 245,188 |
| Mar 11, 2025 | 15.07 | 15.07 | 14.08 | 14.33 | 14.33 | -4.72% | 280,084 |
| Mar 10, 2025 | 14.28 | 15.24 | 14.28 | 15.04 | 15.04 | 4.16% | 253,243 |
| Mar 7, 2025 | 13.74 | 14.57 | 13.74 | 14.44 | 14.44 | 5.02% | 186,565 |
| Mar 6, 2025 | 14.05 | 14.10 | 13.60 | 13.75 | 13.75 | -2.41% | 188,708 |
| Mar 5, 2025 | 14.23 | 14.40 | 14.08 | 14.09 | 14.09 | -0.98% | 162,226 |
| Mar 4, 2025 | 13.94 | 14.37 | 13.88 | 14.23 | 14.23 | 1.50% | 187,822 |
| Mar 3, 2025 | 14.36 | 14.68 | 14.00 | 14.02 | 14.02 | -2.37% | 146,509 |