Education
About Us
Working with TipRanks
Follow Us
Medifast (MED)
NYSE:MED
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: