Education
About Us
Working with TipRanks
Follow Us
Medifast (MED)
NYSE:MED
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
11.21
11.31
10.81
10.83
10.83
-2.78%
208,441
0.90
Feb 04, 2026
11.16
11.24
10.94
11.14
11.14
+1.18%
187,962
0.82
Feb 03, 2026
11.48
11.58
10.95
11.01
11.01
-4.26%
182,270
0.79
Feb 02, 2026
11.31
11.91
11.31
11.50
11.50
+0.52%
363,530
1.58
Jan 30, 2026
11.05
11.51
10.95
11.44
11.44
+2.60%
298,219
1.30
Jan 29, 2026
11.17
11.24
11.03
11.15
11.15
-0.36%
135,224
0.59
Jan 28, 2026
11.45
11.75
11.17
11.19
11.19
-2.36%
217,879
0.95
Jan 27, 2026
11.99
12.00
11.28
11.46
11.46
-4.50%
332,101
1.47
Jan 26, 2026
12.10
12.14
11.74
12.00
12.00
-0.41%
154,824
0.68
Jan 23, 2026
11.70
12.10
11.61
12.05
12.05
+2.99%
169,394
0.75
Jan 22, 2026
11.84
11.97
11.54
11.70
11.70
-0.85%
164,477
0.73
Jan 21, 2026
11.70
11.96
11.53
11.80
11.80
+1.20%
234,695
1.04
Jan 20, 2026
11.72
11.79
11.58
11.66
11.66
-1.35%
136,355
0.60
Jan 19, 2026
11.79
11.86
11.68
11.82
11.82
0.00%
0
0.00
Jan 16, 2026
11.79
11.86
11.68
11.82
11.82
-0.08%
212,231
0.93
Jan 15, 2026
11.83
11.90
11.58
11.83
11.83
+1.28%
253,715
1.11
Jan 14, 2026
11.81
12.02
11.66
11.68
11.68
-1.02%
170,491
0.75
Jan 13, 2026
11.71
11.85
11.61
11.80
11.80
+0.94%
199,365
0.88
Jan 12, 2026
11.44
11.76
11.32
11.69
11.69
+2.36%
204,042
0.90
Jan 09, 2026
11.07
11.47
10.94
11.42
11.42
+3.54%
290,920
1.31
Jan 08, 2026
10.62
11.26
10.62
11.03
11.03
+3.18%
186,755
0.84
Jan 07, 2026
10.88
10.88
10.50
10.69
10.69
-1.29%
196,873
0.89
Jan 06, 2026
10.93
11.14
10.77
10.83
10.83
-1.10%
525,173
2.45
Jan 05, 2026
10.19
10.97
10.10
10.95
10.95
+5.29%
399,814
1.90
Jan 02, 2026
10.69
10.78
10.34
10.40
10.40
-2.62%
160,825
0.77
Jan 01, 2026
10.50
10.69
10.48
10.68
10.68
0.00%
0
0.00
Dec 31, 2025
10.50
10.69
10.48
10.68
10.68
+1.33%
187,354
0.89
Dec 30, 2025
10.51
10.64
10.44
10.54
10.54
0.00%
242,300
1.17
Dec 29, 2025
11.00
11.14
10.53
10.54
10.54
-4.53%
264,476
1.28
Dec 26, 2025
11.31
11.37
11.02
11.04
11.04
-2.13%
336,097
1.66
Dec 25, 2025
11.12
11.32
11.12
11.28
11.28
0.00%
0
0.00
Dec 24, 2025
11.12
11.32
11.12
11.28
11.28
+1.17%
113,010
0.55
Dec 23, 2025
11.32
11.41
11.07
11.15
11.15
-1.59%
197,193
0.97
Dec 22, 2025
11.73
11.83
11.17
11.33
11.33
-4.39%
456,701
2.31
Dec 19, 2025
11.99
12.15
11.71
11.85
11.85
-1.50%
771,184
4.06
Dec 18, 2025
12.23
12.40
11.91
12.03
12.03
-1.23%
326,178
1.73
Dec 17, 2025
12.04
12.31
12.04
12.18
12.18
+1.25%
263,981
1.39
Dec 16, 2025
12.04
12.15
11.95
12.03
12.03
+0.25%
237,568
1.26
Dec 15, 2025
12.39
12.39
11.87
12.00
12.00
-2.91%
371,758
2.02
Dec 12, 2025
11.92
12.47
11.87
12.36
12.36
+4.48%
564,878
3.20
Dec 11, 2025
11.66
11.92
11.62
11.83
11.83
+1.46%
269,907
1.55
Dec 10, 2025
11.31
11.81
11.24
11.66
11.66
+3.19%
209,891
1.21
Dec 09, 2025
11.42
11.60
11.22
11.30
11.30
-0.53%
279,941
1.64
Dec 08, 2025
10.92
11.40
10.86
11.36
11.36
+4.41%
198,336
1.17
Dec 05, 2025
10.79
11.10
10.79
10.88
10.88
+0.18%
219,138
1.31
Dec 04, 2025
11.05
11.09
10.72
10.86
10.86
-1.36%
312,961
1.89
Dec 03, 2025
11.02
11.12
10.89
11.01
11.01
+0.18%
138,158
0.84
Dec 02, 2025
10.73
11.05
10.67
10.99
10.99
+2.33%
278,799
1.71
Dec 01, 2025
10.91
10.99
10.70
10.74
10.74
-2.10%
205,618
1.27
Nov 28, 2025
11.05
11.10
10.94
10.97
10.97
0.00%
63,984
0.39
Rows: