Medifast Inc (MED)
NYSE:MED
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
9.53
9.66
9.22
9.62
9.62
+0.94%
447,226
1.83
Mar 12, 2026
10.02
10.05
9.44
9.53
9.53
-5.83%
423,194
1.74
Mar 11, 2026
10.73
10.86
10.04
10.12
10.12
-5.68%
571,406
2.35
Mar 10, 2026
10.58
10.87
10.52
10.73
10.73
+0.56%
163,190
0.67
Mar 09, 2026
10.63
10.82
10.36
10.67
10.67
-0.93%
301,674
1.24
Mar 06, 2026
10.63
10.80
10.50
10.77
10.77
-0.28%
138,250
0.56
Mar 05, 2026
10.64
10.87
10.63
10.80
10.80
+0.84%
191,770
0.78
Mar 04, 2026
10.56
10.75
10.36
10.71
10.71
+2.39%
150,775
0.61
Mar 03, 2026
10.25
10.47
10.18
10.46
10.46
+0.19%
191,908
0.77
Mar 02, 2026
10.34
10.55
10.25
10.44
10.44
-0.85%
153,821
0.62
Feb 27, 2026
10.43
10.58
10.37
10.53
10.53
+0.96%
124,235
0.50
Feb 26, 2026
10.59
10.77
10.34
10.43
10.43
-2.07%
466,032
1.89
Feb 25, 2026
10.41
10.68
10.28
10.65
10.65
+1.62%
150,711
0.61
Feb 24, 2026
10.62
10.79
10.43
10.48
10.48
-1.13%
255,574
1.06
Feb 23, 2026
10.61
10.74
10.35
10.60
10.60
-0.28%
260,544
1.09
Feb 20, 2026
10.64
10.72
10.42
10.63
10.63
+0.09%
235,596
0.98
Feb 19, 2026
10.50
10.66
10.10
10.62
10.62
-0.84%
811,395
3.51
Feb 18, 2026
10.50
11.05
10.15
10.71
10.71
-0.83%
455,883
2.01
Feb 17, 2026
10.78
10.84
10.56
10.80
10.80
+0.28%
176,137
0.77
Feb 16, 2026
10.99
11.24
10.75
10.77
10.77
0.00%
0
0.00
Feb 13, 2026
10.99
11.24
10.75
10.77
10.77
-0.37%
124,532
0.53
Feb 12, 2026
10.87
10.93
10.67
10.81
10.81
-0.37%
157,518
0.67
Feb 11, 2026
11.15
11.15
10.80
10.85
10.85
-3.98%
208,304
0.89
Feb 10, 2026
11.34
11.58
11.14
11.14
11.14
-1.42%
182,074
0.78
Feb 09, 2026
11.32
11.47
11.15
11.30
11.30
-0.53%
131,039
0.56
Feb 06, 2026
10.82
11.61
10.82
11.36
11.36
+4.89%
368,649
1.60
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
Rows: