Medifast, Inc. - MED - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.69	13.71	13.71	13.79	13.56	99,536
September 25, 2025	13.82	13.65	13.65	13.85	13.55	134,100
September 24, 2025	14.18	13.83	13.83	14.3	13.82	140,107
September 23, 2025	14.44	14.06	14.06	14.65	13.93	258,415
September 22, 2025	14.26	14.32	14.32	14.57	14.02	225,030
September 19, 2025	14.66	14.35	14.35	14.66	14.18	354,300
September 18, 2025	14.21	14.57	14.57	14.67	14.19	141,100
September 17, 2025	14.45	14.13	14.13	14.6	14.06	117,042
September 16, 2025	14.24	14.36	14.36	14.4	14.06	106,218
September 15, 2025	14.06	14.22	14.22	14.23	13.84	115,208
September 12, 2025	13.88	13.97	13.97	14.06	13.74	121,000
September 11, 2025	13.8	13.92	13.92	14.1	13.8	131,633
September 10, 2025	13.74	13.81	13.81	13.87	13.62	94,336
September 09, 2025	13.8	13.8	13.8	13.98	13.6	114,300
September 08, 2025	13.64	13.82	13.82	13.91	13.37	187,146
September 05, 2025	13.87	13.55	13.55	14.08	13.44	143,300
September 04, 2025	14.01	13.85	13.85	14.11	13.81	107,000
September 03, 2025	13.98	13.96	13.96	14.24	13.85	136,911
September 02, 2025	14	13.92	13.92	14	13.71	119,300
August 29, 2025	14.01	14.03	14.03	14.26	13.9	118,900
August 28, 2025	14.29	14.02	14.02	14.29	13.81	149,135
August 27, 2025	13.92	14.26	14.26	14.32	13.88	90,320
August 26, 2025	14.07	13.97	13.97	14.07	13.64	236,900
August 25, 2025	14.19	14.09	14.09	14.4	13.98	227,800
August 22, 2025	13.67	14.29	14.29	14.42	13.67	224,200
August 21, 2025	13.6	13.57	13.57	13.79	13.41	119,014
August 20, 2025	14.13	13.65	13.65	14.26	13.62	176,330
August 19, 2025	13.37	14.15	14.15	14.25	13.37	275,400
August 18, 2025	13.31	13.38	13.38	13.61	13.27	248,226
August 15, 2025	13.14	13.19	13.19	13.41	13.01	144,148
August 14, 2025	13.41	13.03	13.03	13.48	12.9	192,507
August 13, 2025	13.22	13.7	13.7	13.84	13.22	156,654
August 12, 2025	12.9	13.19	13.19	13.39	12.85	159,731
August 11, 2025	12.92	12.83	12.83	13.16	12.74	144,318
August 08, 2025	12.74	12.85	12.85	13.16	12.7	157,600
August 07, 2025	13.06	12.74	12.74	13.34	12.69	270,500
August 06, 2025	13.07	12.96	12.96	13.1	12.64	233,200
August 05, 2025	13.51	13.07	13.07	15.11	13	491,537
August 04, 2025	13.67	13.51	13.51	13.85	13.46	145,100
August 01, 2025	13.73	13.75	13.75	13.88	13.39	201,903
July 31, 2025	13.87	13.77	13.77	14.07	13.74	157,900
July 30, 2025	14.32	14.02	14.02	14.5	13.86	132,600
July 29, 2025	14.54	14.32	14.32	14.63	14.26	157,600
July 28, 2025	14.92	14.54	14.54	15.1	14.54	164,100
July 25, 2025	15.2	14.9	14.9	15.2	14.71	200,800
July 24, 2025	15.14	15.11	15.11	15.31	14.93	264,347
July 23, 2025	14.65	15.21	15.21	15.37	14.57	250,700
July 22, 2025	13.96	14.49	14.49	14.65	13.95	190,551
July 21, 2025	13.25	13.79	13.79	14.05	13.25	341,036
July 18, 2025	13.51	13.24	13.24	13.63	13.18	179,401
July 17, 2025	13.61	13.44	13.44	13.84	13.38	336,239
July 16, 2025	13.76	13.57	13.57	13.85	13.39	256,149
July 15, 2025	14.34	13.69	13.69	14.34	13.69	251,415
July 14, 2025	14.38	14.34	14.34	14.4	14.04	195,604
July 11, 2025	14.5	14.4	14.43	14.68	14.39	149,292
July 10, 2025	15.16	14.68	14.68	15.46	14.65	153,700
July 09, 2025	15.32	15.15	15.15	15.32	14.78	135,133
July 08, 2025	14.7	15.22	15.22	15.33	14.62	249,200
July 07, 2025	14.54	14.64	14.64	14.64	14.23	173,311
July 03, 2025	14.59	14.58	14.58	14.75	14.47	104,800

Medifast, Inc. (MED) NYSE