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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.64	10.63	10.63	10.72	10.42	235,600
February 19, 2026	10.5	10.62	10.62	10.66	10.1	811,400
February 18, 2026	10.5	10.71	10.71	11.05	10.15	455,900
February 17, 2026	10.78	10.8	10.8	10.84	10.56	176,137
February 13, 2026	10.99	10.77	10.77	11.24	10.75	124,532
February 12, 2026	10.87	10.81	10.81	10.93	10.67	157,518
February 11, 2026	11.15	10.85	10.85	11.15	10.8	208,304
February 10, 2026	11.34	11.14	11.14	11.58	11.14	182,100
February 09, 2026	11.32	11.3	11.3	11.47	11.15	131,039
February 06, 2026	10.82	11.36	11.36	11.61	10.82	368,649
February 05, 2026	11.21	10.83	10.83	11.31	10.81	208,441
February 04, 2026	11.16	11.14	11.14	11.24	10.94	188,000
February 03, 2026	11.48	11.01	11.01	11.58	10.95	182,300
February 02, 2026	11.31	11.5	11.5	11.91	11.31	363,530
January 30, 2026	11.05	11.44	11.44	11.51	10.95	298,219
January 29, 2026	11.17	11.15	11.15	11.24	11.03	135,224
January 28, 2026	11.45	11.19	11.19	11.75	11.17	217,900
January 27, 2026	11.99	11.46	11.46	12	11.28	332,101
January 26, 2026	12.1	12	12	12.14	11.74	154,824
January 23, 2026	11.7	12.05	12.05	12.1	11.61	169,400
January 22, 2026	11.84	11.7	11.7	11.97	11.54	164,500
January 21, 2026	11.7	11.8	11.8	11.96	11.53	234,700
January 20, 2026	11.72	11.66	11.66	11.79	11.58	136,400
January 16, 2026	11.79	11.82	11.82	11.86	11.68	212,231
January 15, 2026	11.83	11.83	11.83	11.9	11.58	253,715
January 14, 2026	11.81	11.68	11.68	12.02	11.66	159,218
January 13, 2026	11.71	11.8	11.8	11.85	11.61	199,400
January 12, 2026	11.44	11.69	11.69	11.76	11.32	204,042
January 09, 2026	11.07	11.42	11.42	11.47	10.94	290,920
January 08, 2026	10.62	11.03	11.03	11.26	10.62	186,755
January 07, 2026	10.88	10.69	10.69	10.88	10.5	196,900
January 06, 2026	10.93	10.83	10.83	11.14	10.77	525,200
January 05, 2026	10.19	10.95	10.95	10.97	10.1	399,814
January 02, 2026	10.69	10.4	10.4	10.78	10.34	160,825
December 31, 2025	10.5	10.68	10.68	10.69	10.5	173,082
December 30, 2025	10.51	10.54	10.54	10.64	10.44	242,300
December 29, 2025	11	10.54	10.54	11.14	10.53	264,476
December 26, 2025	11.31	11.04	11.04	11.37	11.02	336,097
December 24, 2025	11.12	11.28	11.28	11.32	11.12	113,010
December 23, 2025	11.32	11.15	11.15	11.41	11.07	197,193
December 22, 2025	11.73	11.33	11.33	11.83	11.17	456,701
December 19, 2025	11.99	11.85	11.85	12.15	11.71	771,184
December 18, 2025	12.23	12.03	12.03	12.4	11.91	326,200
December 17, 2025	12.04	12.18	12.18	12.31	12.04	264,000
December 16, 2025	12.04	12.03	12.03	12.15	11.95	237,600
December 15, 2025	12.39	12	12	12.39	11.87	371,800
December 12, 2025	11.92	12.36	12.36	12.47	11.87	564,878
December 11, 2025	11.66	11.83	11.83	11.92	11.62	269,907
December 10, 2025	11.31	11.66	11.66	11.81	11.24	209,900
December 09, 2025	11.42	11.3	11.3	11.6	11.22	279,941
December 08, 2025	10.92	11.36	11.36	11.4	10.86	198,336
December 05, 2025	10.79	10.88	10.88	11.1	10.79	219,138
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

Medifast, Inc. (MED) NYSE