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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.05	10.86	10.87	11.09	10.72	269,841
December 03, 2025	11.02	11.01	11.01	11.12	10.89	138,200
December 02, 2025	10.73	10.99	10.99	11.05	10.67	278,800
December 01, 2025	10.91	10.74	10.74	10.99	10.7	205,618
November 28, 2025	11.05	10.97	10.97	11.1	10.94	64,000
November 26, 2025	10.88	10.97	10.97	11.06	10.88	129,199
November 25, 2025	10.68	10.91	10.91	10.96	10.68	254,128
November 24, 2025	10.61	10.59	10.59	10.69	10.45	196,612
November 21, 2025	10.48	10.68	10.68	10.78	10.46	202,748
November 20, 2025	10.8	10.42	10.42	10.98	10.36	308,422
November 19, 2025	11.27	10.77	10.77	11.27	10.74	175,700
November 18, 2025	11.01	11.18	11.18	11.28	10.94	249,400
November 17, 2025	11.32	11.1	11.1	11.44	11.08	313,849
November 14, 2025	11.33	11.38	11.38	11.48	11.28	110,661
November 13, 2025	11.58	11.46	11.46	11.71	11.31	110,400
November 12, 2025	11.7	11.63	11.63	11.93	11.58	146,900
November 11, 2025	11.83	11.65	11.65	11.97	11.62	161,700
November 10, 2025	11.98	11.79	11.79	12.19	11.72	182,343
November 07, 2025	11.82	11.93	11.93	12.01	11.72	191,327
November 06, 2025	12.18	11.8	11.8	12.38	11.79	283,000
November 05, 2025	11.97	12.18	12.18	12.4	11.72	256,948
November 04, 2025	11.47	11.98	11.98	12.37	11.25	185,834
November 03, 2025	11.96	11.88	11.88	12.2	11.81	175,632
October 31, 2025	12.08	12.02	12.02	12.3	11.92	156,417
October 30, 2025	12.1	12.14	12.14	12.33	12.09	230,007
October 29, 2025	12.68	12.18	12.18	12.68	12.12	154,549
October 28, 2025	12.81	12.73	12.73	12.86	12.45	82,749
October 27, 2025	12.52	12.72	12.72	13.08	12.52	178,800
October 24, 2025	12.58	12.54	12.54	12.71	12.42	184,217
October 23, 2025	12.77	12.48	12.48	12.79	12.17	300,214
October 22, 2025	12.85	12.64	12.64	13.05	12.53	147,837
October 21, 2025	12.63	12.87	12.87	13.17	12.56	138,100
October 20, 2025	12.95	12.72	12.72	13.58	12.6	222,800
October 17, 2025	12.85	12.92	12.92	13.12	12.81	150,600
October 16, 2025	13.34	12.86	12.86	13.39	12.8	138,306
October 15, 2025	13.3	13.17	13.17	13.48	13.07	135,341
October 14, 2025	13.19	13.27	13.27	13.41	13.02	107,101
October 13, 2025	13.36	13.26	13.26	13.6	13.16	150,614
October 10, 2025	13.96	13.27	13.27	14.06	13.25	131,400
October 09, 2025	14.04	14.03	14.03	14.15	13.77	120,900
October 08, 2025	13.88	14.02	14.02	14.12	13.78	110,200
October 07, 2025	13.99	13.86	13.86	14.06	13.8	91,100
October 06, 2025	13.98	13.95	13.95	14.05	13.7	107,645
October 03, 2025	13.68	13.99	13.99	14.06	13.68	148,000
October 02, 2025	13.51	13.67	13.67	13.71	13.44	108,303
October 01, 2025	13.61	13.57	13.57	13.75	13.42	139,600
September 30, 2025	13.77	13.67	13.67	13.9	13.57	107,333
September 29, 2025	13.71	13.84	13.84	13.92	13.59	124,300
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

Medifast, Inc. (MED) NYSE