Medifast Inc. (MED)
NYSE: MED
· Real-Time Price · USD
13.07
0.04 (0.31%)
At close: Aug 15, 2025, 10:22 AM
MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 13.06 | 13.34 | 12.69 | 12.74 | 12.74 | -1.70% | 270,500 |
| Aug 6, 2025 | 13.07 | 13.10 | 12.64 | 12.96 | 12.96 | -0.84% | 233,200 |
| Aug 5, 2025 | 13.51 | 15.11 | 13.00 | 13.07 | 13.07 | -3.26% | 491,537 |
| Aug 4, 2025 | 13.67 | 13.85 | 13.46 | 13.51 | 13.51 | -1.75% | 145,100 |
| Aug 1, 2025 | 13.73 | 13.88 | 13.39 | 13.75 | 13.75 | -0.15% | 201,903 |
| Jul 31, 2025 | 13.87 | 14.07 | 13.74 | 13.77 | 13.77 | -1.78% | 157,900 |
| Jul 30, 2025 | 14.32 | 14.50 | 13.86 | 14.02 | 14.02 | -2.09% | 132,600 |
| Jul 29, 2025 | 14.54 | 14.63 | 14.26 | 14.32 | 14.32 | -1.51% | 157,600 |
| Jul 28, 2025 | 14.92 | 15.10 | 14.54 | 14.54 | 14.54 | -2.42% | 164,100 |
| Jul 25, 2025 | 15.20 | 15.20 | 14.71 | 14.90 | 14.90 | -1.39% | 200,800 |
| Jul 24, 2025 | 15.14 | 15.31 | 14.93 | 15.11 | 15.11 | -0.66% | 264,347 |
| Jul 23, 2025 | 14.65 | 15.37 | 14.57 | 15.21 | 15.21 | 4.97% | 250,700 |
| Jul 22, 2025 | 13.96 | 14.65 | 13.95 | 14.49 | 14.49 | 5.08% | 190,551 |
| Jul 21, 2025 | 13.25 | 14.05 | 13.25 | 13.79 | 13.79 | 4.15% | 341,036 |
| Jul 18, 2025 | 13.51 | 13.63 | 13.18 | 13.24 | 13.24 | -1.49% | 179,401 |