Medifast, Inc. MED
12.97 USD +0.11 (+0.86%)
Regular-session close
12.97 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
12.78 Day range 13.02
9.45 52-week range 13.37
- YTD
- +21.44%
- 1 year
- +13.18%
MED price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.95 | 13.02 | 12.78 | 12.97 | +0.11 | +0.86% | 67,333 |
| Nov 12, 2026 | 13.02 | 13.16 | 12.81 | 12.86 | -0.27 | -2.06% | 86,300 |
| Nov 11, 2026 | 13.05 | 13.29 | 13.02 | 13.13 | +0.10 | +0.77% | 85,000 |
| Nov 10, 2026 | 13.32 | 13.45 | 13.01 | 13.03 | -0.34 | -2.54% | 112,000 |
| Nov 9, 2026 | 12.92 | 13.63 | 12.83 | 13.37 | +0.56 | +4.37% | 147,100 |
| Nov 6, 2026 | 12.64 | 12.94 | 12.64 | 12.81 | +0.08 | +0.63% | 89,700 |
| Nov 5, 2026 | 13.08 | 13.22 | 12.47 | 12.73 | -0.42 | -3.19% | 152,100 |
| Nov 4, 2026 | 12.82 | 13.17 | 12.80 | 13.15 | +0.56 | +4.45% | 127,100 |
| Nov 3, 2026 | 12.61 | 12.85 | 12.51 | 12.59 | +0.06 | +0.48% | 123,800 |
| Nov 2, 2026 | 12.36 | 12.58 | 12.25 | 12.53 | +0.38 | +3.13% | 93,700 |
| Oct 30, 2026 | 12.24 | 12.48 | 12.00 | 12.15 | -0.11 | -0.90% | 231,900 |
| Oct 29, 2026 | 12.28 | 12.52 | 12.16 | 12.26 | -0.02 | -0.16% | 124,500 |
| Oct 28, 2026 | 12.52 | 12.64 | 12.13 | 12.28 | -0.21 | -1.68% | 192,700 |
| Oct 27, 2026 | 12.20 | 12.93 | 12.20 | 12.49 | +0.38 | +3.14% | 177,100 |
| Oct 26, 2026 | 13.00 | 13.41 | 11.87 | 12.11 | +0.24 | +2.02% | 306,100 |
| Oct 23, 2026 | 12.10 | 12.10 | 11.67 | 11.87 | -0.30 | -2.47% | 110,300 |
| Oct 22, 2026 | 12.00 | 12.23 | 12.00 | 12.17 | +0.07 | +0.58% | 122,800 |
| Oct 21, 2026 | 12.14 | 12.14 | 11.92 | 12.10 | +0.04 | +0.33% | 135,400 |
| Oct 20, 2026 | 12.10 | 12.18 | 11.94 | 12.06 | +0.03 | +0.25% | 125,100 |
| Oct 19, 2026 | 11.78 | 12.07 | 11.71 | 12.03 | +0.15 | +1.26% | 109,900 |
| Oct 16, 2026 | 12.12 | 12.30 | 11.83 | 11.88 | -0.18 | -1.49% | 94,100 |
| Oct 15, 2026 | 11.91 | 12.37 | 11.90 | 12.06 | +0.21 | +1.77% | 119,400 |
| Oct 14, 2026 | 11.67 | 11.87 | 11.57 | 11.85 | +0.18 | +1.54% | 197,000 |
| Oct 13, 2026 | 11.60 | 11.79 | 11.51 | 11.67 | +0.05 | +0.43% | 102,800 |
| Oct 12, 2026 | 11.64 | 11.76 | 11.54 | 11.62 | +0.01 | +0.09% | 91,700 |
| Oct 9, 2026 | 11.51 | 11.64 | 11.42 | 11.61 | +0.18 | +1.57% | 58,400 |
| Oct 8, 2026 | 11.45 | 11.53 | 11.38 | 11.43 | -0.01 | -0.09% | 110,600 |
| Oct 7, 2026 | 11.39 | 11.61 | 11.39 | 11.44 | -0.07 | -0.61% | 84,200 |
| Oct 6, 2026 | 11.71 | 11.86 | 11.51 | 11.51 | -0.16 | -1.37% | 84,700 |
| Oct 5, 2026 | 11.69 | 11.78 | 11.62 | 11.67 | -0.06 | -0.51% | 65,800 |
| Oct 2, 2026 | 11.56 | 11.75 | 11.54 | 11.73 | +0.30 | +2.62% | 82,600 |
| Oct 1, 2026 | 11.44 | 11.67 | 11.30 | 11.43 | -0.09 | -0.78% | 123,200 |
| Sep 30, 2026 | 11.68 | 11.72 | 11.51 | 11.52 | -0.09 | -0.78% | 138,100 |
| Sep 29, 2026 | 11.77 | 11.79 | 11.60 | 11.61 | -0.10 | -0.85% | 124,000 |
| Sep 28, 2026 | 12.05 | 12.13 | 11.71 | 11.71 | -0.46 | -3.78% | 113,000 |
| Sep 25, 2026 | 11.89 | 12.31 | 11.83 | 12.17 | +0.25 | +2.10% | 200,400 |
| Sep 24, 2026 | 11.91 | 12.02 | 11.75 | 11.92 | -0.03 | -0.25% | 78,500 |
| Sep 23, 2026 | 12.04 | 12.18 | 11.86 | 11.95 | -0.13 | -1.08% | 113,900 |
| Sep 22, 2026 | 12.38 | 12.48 | 12.08 | 12.08 | -0.18 | -1.47% | 72,600 |
| Sep 21, 2026 | 11.82 | 12.34 | 11.82 | 12.26 | +0.49 | +4.16% | 158,100 |
| Sep 18, 2026 | 11.94 | 12.05 | 11.73 | 11.77 | -0.19 | -1.59% | 399,000 |
| Sep 17, 2026 | 12.03 | 12.12 | 11.94 | 11.96 | 0.00 | 0.00% | 82,700 |
| Sep 16, 2026 | 12.08 | 12.13 | 11.90 | 11.96 | -0.03 | -0.25% | 106,800 |
| Sep 15, 2026 | 12.04 | 12.06 | 11.80 | 11.99 | -0.01 | -0.08% | 69,500 |
| Sep 14, 2026 | 12.02 | 12.20 | 11.97 | 12.00 | -0.04 | -0.33% | 62,300 |
| Sep 11, 2026 | 12.10 | 12.23 | 11.94 | 12.04 | -0.01 | -0.08% | 75,700 |
| Sep 10, 2026 | 12.04 | 12.09 | 11.88 | 12.05 | -0.09 | -0.74% | 50,900 |
| Sep 9, 2026 | 12.11 | 12.21 | 11.90 | 12.14 | -0.02 | -0.16% | 82,800 |
| Sep 8, 2026 | 12.63 | 12.64 | 12.12 | 12.16 | -0.47 | -3.72% | 88,200 |
| Sep 4, 2026 | 12.53 | 12.66 | 12.37 | 12.63 | +0.09 | +0.72% | 54,700 |
| Sep 3, 2026 | 12.67 | 12.97 | 12.34 | 12.54 | -0.13 | -1.03% | 108,700 |
| Sep 2, 2026 | 12.17 | 13.04 | 12.17 | 12.67 | +0.58 | +4.80% | 224,500 |
| Sep 1, 2026 | 12.01 | 12.35 | 12.01 | 12.09 | -0.05 | -0.41% | 111,000 |
| Aug 31, 2026 | 12.03 | 12.30 | 12.00 | 12.14 | -0.04 | -0.33% | 132,900 |
| Aug 28, 2026 | 12.21 | 12.45 | 11.86 | 12.18 | +0.02 | +0.16% | 107,700 |
| Aug 27, 2026 | 12.28 | 12.57 | 12.10 | 12.16 | -0.06 | -0.49% | 70,700 |
| Aug 26, 2026 | 12.05 | 12.49 | 12.05 | 12.22 | +0.06 | +0.49% | 167,100 |
| Aug 25, 2026 | 12.04 | 12.19 | 11.99 | 12.16 | +0.16 | +1.33% | 97,700 |
| Aug 24, 2026 | 11.99 | 12.26 | 11.97 | 12.00 | +0.05 | +0.42% | 123,700 |
| Aug 21, 2026 | 11.76 | 12.08 | 11.55 | 11.95 | +0.33 | +2.84% | 178,500 |
| Aug 20, 2026 | 11.52 | 11.77 | 11.43 | 11.62 | +0.04 | +0.35% | 126,900 |
| Aug 19, 2026 | 11.31 | 11.80 | 11.31 | 11.58 | +0.29 | +2.57% | 129,400 |
| Aug 18, 2026 | 11.31 | 11.60 | 11.26 | 11.29 | -0.15 | -1.31% | 73,500 |
| Aug 17, 2026 | 11.40 | 11.67 | 11.33 | 11.44 | 0.00 | 0.00% | 161,100 |
| Aug 14, 2026 | 11.44 | 11.66 | 11.40 | 11.44 | -0.04 | -0.35% | 74,400 |
65 days, newest first. Daily bars as drawn on the MED chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.