Education
About Us
Working with TipRanks
Follow Us
Medifast (MED)
NYSE:MED
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
11.32
11.41
11.07
11.15
11.15
-1.59%
197,193
0.96
Dec 22, 2025
11.73
11.83
11.17
11.33
11.33
-4.39%
456,701
2.26
Dec 19, 2025
11.99
12.15
11.71
11.85
11.85
-1.50%
771,184
3.99
Dec 18, 2025
12.23
12.40
11.91
12.03
12.03
-1.23%
326,178
1.68
Dec 17, 2025
12.04
12.31
12.04
12.18
12.18
+1.25%
263,981
1.38
Dec 16, 2025
12.04
12.15
11.95
12.03
12.03
+0.25%
237,568
1.25
Dec 15, 2025
12.39
12.39
11.87
12.00
12.00
-2.91%
371,758
2.00
Dec 12, 2025
11.92
12.47
11.87
12.36
12.36
+4.48%
564,878
3.16
Dec 11, 2025
11.66
11.92
11.62
11.83
11.83
+1.46%
269,907
1.53
Dec 10, 2025
11.31
11.81
11.24
11.66
11.66
+3.19%
209,891
1.20
Dec 09, 2025
11.42
11.60
11.22
11.30
11.30
-0.53%
279,941
1.63
Dec 08, 2025
10.92
11.40
10.86
11.36
11.36
+4.41%
198,336
1.16
Dec 05, 2025
10.79
11.10
10.79
10.88
10.88
+0.18%
219,138
1.29
Dec 04, 2025
11.05
11.09
10.72
10.86
10.86
-1.36%
312,961
1.87
Dec 03, 2025
11.02
11.12
10.89
11.01
11.01
+0.18%
138,158
0.83
Dec 02, 2025
10.73
11.05
10.67
10.99
10.99
+2.33%
278,799
1.69
Dec 01, 2025
10.91
10.99
10.70
10.74
10.74
-2.10%
205,618
1.26
Nov 28, 2025
11.05
11.10
10.94
10.97
10.97
0.00%
63,984
0.39
Nov 26, 2025
10.88
11.06
10.86
10.97
10.97
+0.55%
153,560
0.94
Nov 25, 2025
10.68
10.96
10.68
10.91
10.91
+3.02%
254,128
1.57
Nov 24, 2025
10.64
10.69
10.45
10.59
10.59
-0.84%
254,131
1.58
Nov 21, 2025
10.48
10.78
10.46
10.68
10.68
+2.50%
202,748
1.25
Nov 20, 2025
10.80
10.98
10.36
10.42
10.42
-3.25%
308,422
1.92
Nov 19, 2025
11.27
11.27
10.74
10.77
10.77
-3.67%
175,662
1.10
Nov 18, 2025
11.01
11.28
10.94
11.18
11.18
+0.72%
249,369
1.57
Nov 17, 2025
11.32
11.44
11.08
11.10
11.10
-2.46%
313,849
1.99
Nov 14, 2025
11.33
11.48
11.27
11.38
11.38
-0.70%
113,392
0.71
Nov 13, 2025
11.58
11.71
11.31
11.46
11.46
-1.46%
110,445
0.69
Nov 12, 2025
11.70
11.93
11.58
11.63
11.63
-0.17%
146,900
0.91
Nov 11, 2025
11.83
11.97
11.62
11.65
11.65
-1.19%
161,684
1.00
Nov 10, 2025
11.98
12.19
11.72
11.79
11.79
-1.17%
182,343
1.13
Nov 07, 2025
11.82
12.01
11.72
11.93
11.93
+1.10%
191,327
1.20
Nov 06, 2025
12.18
12.38
11.79
11.80
11.80
-3.12%
282,962
1.79
Nov 05, 2025
11.97
12.40
11.72
12.18
12.18
+1.67%
256,948
1.62
Nov 04, 2025
11.47
12.37
11.25
11.98
11.98
+0.84%
185,834
1.17
Nov 03, 2025
11.96
12.20
11.81
11.88
11.88
-1.16%
175,632
1.07
Oct 31, 2025
12.08
12.30
11.92
12.02
12.02
-0.99%
156,370
0.95
Oct 30, 2025
12.10
12.33
12.09
12.14
12.14
-0.33%
230,007
1.41
Oct 29, 2025
12.68
12.68
12.12
12.18
12.18
-4.32%
154,519
0.95
Oct 28, 2025
12.81
12.86
12.45
12.73
12.73
+0.08%
82,749
0.50
Oct 27, 2025
12.52
13.08
12.52
12.72
12.72
+1.44%
178,775
1.09
Oct 24, 2025
12.58
12.71
12.42
12.54
12.54
+0.48%
184,217
1.13
Oct 23, 2025
12.77
12.79
12.17
12.48
12.48
-1.27%
300,214
1.85
Oct 22, 2025
12.85
13.05
12.53
12.64
12.64
-1.79%
147,837
0.90
Oct 21, 2025
12.63
13.17
12.56
12.87
12.87
+1.18%
138,075
0.83
Oct 20, 2025
12.95
13.58
12.60
12.72
12.72
-1.55%
222,776
1.35
Oct 17, 2025
12.85
13.12
12.81
12.92
12.92
+0.47%
150,563
0.90
Oct 16, 2025
13.34
13.39
12.80
12.86
12.86
-2.35%
138,306
0.82
Oct 15, 2025
13.30
13.48
13.07
13.17
13.17
-0.75%
135,341
0.79
Oct 14, 2025
13.19
13.41
13.02
13.27
13.27
+0.08%
107,101
0.61
Rows: