Medifast Inc. (MED)
NYSE: MED
· Real-Time Price · USD
13.98
0.31 (2.27%)
At close: Oct 03, 2025, 3:59 PM
14.29
2.22%
After-hours: Oct 03, 2025, 06:26 PM EDT
MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.68 | 14.06 | 13.68 | 13.99 | 13.99 | 2.34% | 147,982 |
| 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% | 139,600 |
| 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% | 124,300 |
| 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% | 134,100 |
| 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% | 354,300 |
| Sep 18, 2025 | 14.21 | 14.67 | 14.19 | 14.57 | 14.57 | 3.11% | 141,100 |
| 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% | 114,300 |
| Sep 8, 2025 | 13.64 | 13.91 | 13.37 | 13.82 | 13.82 | 1.99% | 187,146 |
Page 1 of 136