Medifast (MED)
NYSE:MED
Want to see MED full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
12.65
13.00
12.52
12.59
12.59
-0.32%
127,943
0.55
May 21, 2026
12.47
12.75
12.28
12.63
12.63
+0.24%
208,302
0.90
May 20, 2026
12.49
12.69
12.24
12.60
12.60
+0.08%
148,945
0.64
May 19, 2026
12.38
12.66
12.25
12.59
12.59
+1.12%
146,776
0.60
May 18, 2026
12.65
12.81
12.39
12.45
12.45
-0.24%
173,931
0.70
May 15, 2026
12.59
12.71
12.27
12.48
12.48
-0.87%
135,112
0.54
May 14, 2026
12.57
12.77
12.37
12.59
12.59
+0.88%
143,900
0.58
May 13, 2026
12.77
12.79
12.47
12.48
12.48
-0.72%
250,835
1.02
May 12, 2026
12.31
12.82
12.15
12.57
12.57
+1.37%
170,219
0.69
May 11, 2026
12.51
12.76
12.13
12.40
12.40
-1.51%
182,987
0.75
May 08, 2026
12.67
12.81
12.43
12.59
12.59
-0.79%
112,186
0.46
May 07, 2026
12.66
12.90
12.50
12.69
12.69
0.00%
193,609
0.79
May 06, 2026
13.19
13.21
12.36
12.69
12.69
-2.53%
302,483
1.23
May 05, 2026
10.00
13.43
9.92
13.02
13.02
+22.48%
834,234
3.53
May 04, 2026
10.84
10.84
10.56
10.63
10.63
-2.57%
150,458
0.63
May 01, 2026
10.92
11.14
10.89
10.91
10.91
+0.37%
101,018
0.42
Apr 30, 2026
10.89
11.04
10.79
10.87
10.87
-0.46%
122,597
0.51
Apr 29, 2026
10.73
10.95
10.58
10.92
10.92
+1.02%
145,605
0.59
Apr 28, 2026
10.77
10.94
10.62
10.81
10.81
+0.46%
130,771
0.53
Apr 27, 2026
11.14
11.14
10.72
10.76
10.76
-3.50%
147,068
0.60
Apr 24, 2026
10.95
11.15
10.88
11.15
11.15
+1.55%
102,589
0.41
Apr 23, 2026
10.99
11.05
10.87
10.98
10.98
+0.27%
148,701
0.60
Apr 22, 2026
11.07
11.08
10.82
10.95
10.95
-0.90%
146,130
0.58
Apr 21, 2026
10.87
11.07
10.86
11.05
11.05
+1.19%
167,834
0.67
Apr 20, 2026
10.85
11.07
10.79
10.92
10.92
-0.36%
205,153
0.82
Apr 17, 2026
10.96
11.00
10.82
10.96
10.96
+0.83%
175,029
0.70
Apr 16, 2026
10.81
10.89
10.70
10.87
10.87
+0.18%
202,780
0.82
Apr 15, 2026
10.77
10.90
10.76
10.85
10.85
-0.28%
172,707
0.70
Apr 14, 2026
10.65
11.06
10.62
10.88
10.88
+2.35%
457,971
1.88
Apr 13, 2026
10.02
10.64
9.99
10.63
10.63
+5.67%
451,852
1.89
Apr 10, 2026
10.17
10.17
9.95
10.06
10.06
-1.47%
164,926
0.69
Apr 09, 2026
10.12
10.27
10.10
10.21
10.21
-0.10%
225,683
0.94
Apr 08, 2026
10.46
10.46
10.06
10.22
10.22
+0.20%
199,380
0.83
Apr 07, 2026
10.37
10.38
10.09
10.20
10.20
-3.04%
195,585
0.81
Apr 06, 2026
10.32
10.57
10.27
10.52
10.52
+1.54%
163,413
0.68
Apr 03, 2026
10.06
10.36
10.00
10.36
10.36
0.00%
0
0.00
Apr 02, 2026
10.06
10.36
10.00
10.36
10.36
+2.57%
159,701
0.63
Apr 01, 2026
10.20
10.22
10.06
10.10
10.10
-0.88%
137,046
0.54
Mar 31, 2026
10.00
10.24
9.93
10.19
10.19
+2.00%
170,081
0.68
Mar 30, 2026
10.17
10.22
9.91
9.99
9.99
+2.46%
389,496
1.57
Mar 27, 2026
9.58
9.81
9.50
9.75
9.75
+1.25%
276,845
1.12
Mar 26, 2026
9.54
9.77
9.49
9.63
9.63
+0.42%
241,443
0.97
Mar 25, 2026
9.68
9.71
9.45
9.59
9.59
0.00%
243,086
0.97
Mar 24, 2026
10.00
10.15
9.55
9.59
9.59
-5.05%
195,540
0.79
Mar 23, 2026
10.13
10.20
9.76
10.10
10.10
+1.00%
431,091
1.79
Mar 20, 2026
10.20
10.30
9.84
10.00
10.00
-0.70%
701,375
3.01
Mar 19, 2026
10.05
10.19
9.97
10.07
10.07
-0.30%
169,565
0.71
Mar 18, 2026
9.95
10.14
9.78
10.10
10.10
+0.50%
184,940
0.75
Mar 17, 2026
10.08
10.18
10.01
10.05
10.05
0.00%
274,600
1.11
Mar 16, 2026
9.78
10.14
9.65
10.05
10.05
+4.47%
304,306
1.23
Rows: