Medifast Inc. (MED)
13.81
-0.20 (-1.43%)
At close: Mar 28, 2025, 3:59 PM
13.61
-1.48%
Pre-market: Mar 31, 2025, 06:10 AM EDT
Medifast Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.04 | 14.04 | 13.69 | 13.83 | -0.18 | -1.28% | 137,715 |
| Mar 27, 2025 | 13.61 | 14.07 | 13.50 | 14.01 | 0.33 | 2.41% | 152,346 |
| Mar 26, 2025 | 13.76 | 13.96 | 13.48 | 13.68 | -0.18 | -1.30% | 182,525 |
| Mar 25, 2025 | 14.20 | 14.20 | 13.84 | 13.86 | -0.29 | -2.05% | 163,600 |
| Mar 24, 2025 | 14.39 | 14.55 | 14.02 | 14.15 | -0.19 | -1.32% | 214,543 |
| Mar 21, 2025 | 14.24 | 14.46 | 14.14 | 14.34 | -0.02 | -0.14% | 535,329 |
| Mar 20, 2025 | 13.99 | 14.46 | 13.95 | 14.36 | 0.22 | 1.56% | 163,729 |
| Mar 19, 2025 | 14.39 | 14.71 | 13.98 | 14.14 | -0.41 | -2.82% | 191,834 |
| Mar 18, 2025 | 14.22 | 14.58 | 14.07 | 14.55 | 0.20 | 1.39% | 167,020 |
| Mar 17, 2025 | 13.97 | 14.45 | 13.96 | 14.35 | 0.41 | 2.94% | 177,738 |
| Mar 14, 2025 | 13.97 | 14.15 | 13.82 | 13.94 | 0.07 | 0.50% | 177,700 |
| Mar 13, 2025 | 14.00 | 14.11 | 13.73 | 13.87 | -0.18 | -1.28% | 237,354 |
| Mar 12, 2025 | 14.37 | 14.37 | 13.97 | 14.05 | -0.28 | -1.95% | 245,200 |
| Mar 11, 2025 | 15.07 | 15.07 | 14.08 | 14.33 | -0.71 | -4.72% | 280,100 |
| Mar 10, 2025 | 14.28 | 15.24 | 14.28 | 15.04 | 0.60 | 4.16% | 253,380 |
| Mar 7, 2025 | 13.74 | 14.57 | 13.74 | 14.44 | 0.69 | 5.02% | 186,600 |
| Mar 6, 2025 | 14.05 | 14.10 | 13.60 | 13.75 | -0.34 | -2.41% | 188,708 |
| Mar 5, 2025 | 14.23 | 14.40 | 14.08 | 14.09 | -0.14 | -0.98% | 162,226 |
| Mar 4, 2025 | 13.94 | 14.37 | 13.88 | 14.23 | 0.21 | 1.50% | 187,822 |
| Mar 3, 2025 | 14.36 | 14.68 | 14.00 | 14.02 | -0.34 | -2.37% | 146,509 |
| Feb 28, 2025 | 13.86 | 14.46 | 13.80 | 14.36 | 0.38 | 2.72% | 221,305 |
| Feb 27, 2025 | 14.29 | 14.46 | 13.91 | 13.98 | -0.36 | -2.51% | 209,029 |
| Feb 26, 2025 | 14.42 | 14.48 | 14.11 | 14.34 | -0.05 | -0.35% | 163,054 |
| Feb 25, 2025 | 14.81 | 14.85 | 14.27 | 14.39 | -0.38 | -2.57% | 269,300 |
| Feb 24, 2025 | 14.73 | 15.48 | 14.42 | 14.77 | 0.04 | 0.27% | 269,226 |
| Feb 21, 2025 | 14.52 | 14.94 | 14.24 | 14.73 | 0.40 | 2.79% | 329,800 |
| Feb 20, 2025 | 14.16 | 14.74 | 13.57 | 14.33 | 0.04 | 0.28% | 304,037 |
| Feb 19, 2025 | 15.80 | 15.95 | 14.16 | 14.29 | -1.84 | -11.41% | 682,604 |
| Feb 18, 2025 | 16.21 | 16.45 | 15.60 | 16.13 | -0.08 | -0.49% | 280,536 |
| Feb 14, 2025 | 16.30 | 16.66 | 16.12 | 16.21 | 0.18 | 1.12% | 235,933 |
| Feb 13, 2025 | 15.05 | 16.14 | 14.77 | 16.03 | 1.01 | 6.72% | 266,132 |
| Feb 12, 2025 | 15.00 | 15.14 | 14.76 | 15.02 | -0.11 | -0.73% | 259,713 |
| Feb 11, 2025 | 15.14 | 15.24 | 14.94 | 15.13 | -0.05 | -0.33% | 140,817 |
| Feb 10, 2025 | 15.24 | 15.41 | 14.91 | 15.18 | 0.09 | 0.60% | 258,371 |
| Feb 7, 2025 | 15.42 | 15.47 | 14.97 | 15.09 | -0.40 | -2.58% | 250,921 |
| Feb 6, 2025 | 15.58 | 16.13 | 15.41 | 15.49 | 0.02 | 0.13% | 156,795 |
| Feb 5, 2025 | 15.56 | 15.59 | 15.13 | 15.47 | 0.00 | 0.00% | 110,419 |
| Feb 4, 2025 | 15.26 | 15.50 | 15.00 | 15.47 | 0.15 | 0.98% | 121,921 |
| Feb 3, 2025 | 15.44 | 15.44 | 14.88 | 15.32 | -0.38 | -2.42% | 180,200 |
| Jan 31, 2025 | 15.94 | 16.30 | 15.52 | 15.70 | -0.07 | -0.44% | 155,800 |
| Jan 30, 2025 | 16.14 | 16.25 | 15.74 | 15.77 | -0.24 | -1.50% | 133,500 |
| Jan 29, 2025 | 16.11 | 16.11 | 15.67 | 16.01 | -0.14 | -0.87% | 149,841 |
| Jan 28, 2025 | 16.08 | 16.49 | 16.07 | 16.15 | -0.02 | -0.12% | 194,300 |
| Jan 27, 2025 | 15.75 | 16.34 | 15.65 | 16.17 | 0.41 | 2.60% | 243,600 |
| Jan 24, 2025 | 15.70 | 16.04 | 15.57 | 15.76 | 0.19 | 1.22% | 160,812 |
| Jan 23, 2025 | 15.24 | 15.67 | 15.22 | 15.57 | 0.25 | 1.63% | 240,039 |
| Jan 22, 2025 | 15.63 | 15.66 | 15.24 | 15.32 | -0.42 | -2.67% | 205,504 |
| Jan 21, 2025 | 15.67 | 15.93 | 15.48 | 15.74 | 0.22 | 1.42% | 228,695 |
| Jan 17, 2025 | 15.78 | 15.90 | 15.34 | 15.52 | -0.08 | -0.51% | 200,663 |
| Jan 16, 2025 | 15.20 | 15.64 | 14.94 | 15.60 | 0.31 | 2.03% | 378,500 |