Medifast Inc. (MED)
15.54
0.29 (1.90%)
At close: Jan 15, 2025, 10:16 AM
MED Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 15.80 | 15.80 | 15.09 | 15.25 | -0.46 | -2.93% | 168,873 |
| Jan 13, 2025 | 15.77 | 15.82 | 15.17 | 15.71 | -0.09 | -0.57% | 232,930 |
| Jan 10, 2025 | 15.50 | 15.95 | 15.10 | 15.80 | 0.16 | 1.02% | 238,900 |
| Jan 8, 2025 | 16.24 | 16.24 | 15.44 | 15.64 | -0.78 | -4.75% | 346,831 |
| Jan 7, 2025 | 16.60 | 17.62 | 16.40 | 16.42 | -0.16 | -0.97% | 261,542 |
| Jan 6, 2025 | 17.60 | 17.82 | 16.56 | 16.58 | -1.02 | -5.80% | 203,987 |
| Jan 3, 2025 | 17.43 | 17.63 | 16.84 | 17.60 | 0.31 | 1.79% | 173,200 |
| Jan 2, 2025 | 17.77 | 17.84 | 16.96 | 17.29 | -0.33 | -1.87% | 260,000 |
| Dec 31, 2024 | 17.79 | 18.59 | 17.47 | 17.62 | -0.17 | -0.96% | 232,214 |
| Dec 30, 2024 | 17.52 | 17.83 | 16.71 | 17.79 | 0.19 | 1.08% | 262,248 |
| Dec 27, 2024 | 17.76 | 18.05 | 17.03 | 17.60 | -0.16 | -0.90% | 286,003 |
| Dec 26, 2024 | 17.00 | 17.80 | 16.82 | 17.76 | 0.79 | 4.66% | 291,400 |
| Dec 24, 2024 | 16.87 | 17.26 | 16.70 | 16.97 | 0.12 | 0.71% | 101,035 |
| Dec 23, 2024 | 16.91 | 17.49 | 16.70 | 16.85 | -0.07 | -0.41% | 222,200 |
| Dec 20, 2024 | 16.95 | 17.47 | 16.73 | 16.92 | -0.22 | -1.28% | 483,945 |
| Dec 19, 2024 | 17.69 | 17.92 | 17.00 | 17.14 | -0.63 | -3.55% | 255,149 |
| Dec 18, 2024 | 18.65 | 18.99 | 17.68 | 17.77 | -0.82 | -4.41% | 207,400 |
| Dec 17, 2024 | 18.13 | 19.07 | 18.13 | 18.59 | 0.36 | 1.97% | 194,315 |
| Dec 16, 2024 | 19.06 | 19.35 | 17.69 | 18.23 | -0.93 | -4.85% | 329,100 |
| Dec 13, 2024 | 20.18 | 20.58 | 18.93 | 19.16 | -0.99 | -4.91% | 219,700 |
| Dec 12, 2024 | 20.80 | 21.11 | 20.04 | 20.15 | -0.83 | -3.96% | 150,042 |
| Dec 11, 2024 | 21.90 | 21.98 | 20.79 | 20.98 | -0.78 | -3.58% | 164,800 |
| Dec 10, 2024 | 21.62 | 21.78 | 20.67 | 21.76 | 0.77 | 3.67% | 249,115 |
| Dec 9, 2024 | 20.25 | 21.63 | 20.23 | 20.99 | 0.93 | 4.64% | 396,805 |
| Dec 6, 2024 | 20.15 | 21.89 | 19.93 | 20.06 | 0.10 | 0.50% | 398,627 |
| Dec 5, 2024 | 19.57 | 20.14 | 19.30 | 19.96 | 0.22 | 1.11% | 252,600 |
| Dec 4, 2024 | 19.09 | 19.81 | 18.79 | 19.74 | 0.52 | 2.71% | 245,038 |
| Dec 3, 2024 | 19.80 | 19.97 | 19.11 | 19.22 | -0.62 | -3.13% | 203,400 |
| Dec 2, 2024 | 19.46 | 19.90 | 18.92 | 19.84 | 0.17 | 0.86% | 284,700 |
| Nov 29, 2024 | 19.44 | 19.76 | 19.23 | 19.67 | 0.23 | 1.18% | 119,200 |
| Nov 27, 2024 | 18.49 | 19.70 | 18.48 | 19.44 | 1.12 | 6.11% | 263,106 |
| Nov 26, 2024 | 18.38 | 18.71 | 18.01 | 18.32 | -0.30 | -1.61% | 139,429 |
| Nov 25, 2024 | 18.25 | 19.41 | 18.23 | 18.62 | 0.21 | 1.14% | 220,442 |
| Nov 22, 2024 | 18.42 | 18.65 | 18.02 | 18.41 | 0.11 | 0.60% | 143,538 |
| Nov 21, 2024 | 18.16 | 18.68 | 18.06 | 18.30 | 0.14 | 0.77% | 269,600 |
| Nov 20, 2024 | 17.18 | 18.22 | 17.18 | 18.16 | 0.84 | 4.85% | 190,286 |
| Nov 19, 2024 | 17.61 | 17.78 | 17.07 | 17.32 | -0.25 | -1.42% | 287,700 |
| Nov 18, 2024 | 18.09 | 18.52 | 17.53 | 17.57 | -0.57 | -3.14% | 149,929 |
| Nov 15, 2024 | 18.42 | 18.59 | 18.08 | 18.14 | -0.14 | -0.77% | 145,705 |
| Nov 14, 2024 | 19.52 | 19.74 | 18.16 | 18.28 | -1.29 | -6.59% | 231,700 |
| Nov 13, 2024 | 19.45 | 19.96 | 18.99 | 19.57 | 0.16 | 0.82% | 169,900 |
| Nov 12, 2024 | 19.22 | 19.46 | 18.91 | 19.41 | -0.02 | -0.10% | 176,032 |
| Nov 11, 2024 | 19.16 | 19.79 | 19.09 | 19.43 | 0.27 | 1.41% | 188,933 |
| Nov 8, 2024 | 19.76 | 19.77 | 18.80 | 19.16 | -0.72 | -3.62% | 185,706 |
| Nov 7, 2024 | 19.69 | 20.20 | 19.60 | 19.88 | 0.18 | 0.91% | 217,626 |
| Nov 6, 2024 | 20.29 | 20.58 | 19.50 | 19.70 | -0.70 | -3.43% | 296,789 |
| Nov 5, 2024 | 20.80 | 21.08 | 18.93 | 20.40 | 1.59 | 8.45% | 587,717 |
| Nov 4, 2024 | 18.58 | 19.22 | 18.53 | 18.81 | 0.23 | 1.24% | 206,343 |
| Nov 1, 2024 | 18.56 | 19.17 | 18.49 | 18.58 | 0.20 | 1.09% | 170,400 |
| Oct 31, 2024 | 18.69 | 18.69 | 17.89 | 18.38 | -0.31 | -1.66% | 162,507 |