Medifast Inc. (MED)
NYSE: MED
· Real-Time Price · USD
13.55
-0.30 (-2.17%)
At close: Sep 05, 2025, 3:59 PM
13.55
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 119,300 |
| Aug 29, 2025 | 14.01 | 14.26 | 13.90 | 14.03 | 14.03 | 0.07% | 118,900 |
| 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% | 236,900 |
| Aug 25, 2025 | 14.19 | 14.40 | 13.98 | 14.09 | 14.09 | -1.40% | 227,800 |
| Aug 22, 2025 | 13.67 | 14.42 | 13.67 | 14.29 | 14.29 | 5.31% | 224,200 |
| 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% | 275,400 |
| Aug 18, 2025 | 13.31 | 13.61 | 13.27 | 13.38 | 13.38 | 1.44% | 249,500 |
| 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% | 157,600 |