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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Medifast, Inc. (MED) NYSE