MEDIFAST INC (MED) Historical Stock Data
11.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MED is down -0.10% a day on average. There have been 13 days where MEDIFAST INC closed green and 17 days where MED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 11.12 | 11.28 | ↑$0.16 (1.44%) | 11.12 | 11.32 | 113.01K |
| 2025-12-23 | 11.32 | 11.15 | ↓$0.17 (-1.50%) | 11.07 | 11.41 | 197.19K |
| 2025-12-22 | 11.73 | 11.33 | ↓$0.40 (-3.41%) | 11.17 | 11.83 | 456.67K |
| 2025-12-19 | 11.99 | 11.85 | ↓$0.14 (-1.17%) | 11.71 | 12.15 | 770.93K |
| 2025-12-18 | 12.23 | 12.03 | ↓$0.20 (-1.64%) | 11.91 | 12.40 | 326.18K |
| 2025-12-17 | 12.04 | 12.18 | ↑$0.14 (1.16%) | 12.04 | 12.31 | 263.98K |
| 2025-12-16 | 12.04 | 12.03 | ↓$0.01 (-0.08%) | 11.95 | 12.15 | 237.57K |
| 2025-12-15 | 12.39 | 12.00 | ↓$0.39 (-3.15%) | 11.87 | 12.39 | 371.76K |
| 2025-12-12 | 11.92 | 12.36 | ↑$0.44 (3.69%) | 11.87 | 12.47 | 564.88K |
| 2025-12-11 | 11.66 | 11.83 | ↑$0.17 (1.46%) | 11.62 | 11.92 | 269.91K |
| 2025-12-10 | 11.31 | 11.66 | ↑$0.35 (3.09%) | 11.24 | 11.81 | 209.89K |
| 2025-12-09 | 11.42 | 11.30 | ↓$0.12 (-1.05%) | 11.22 | 11.60 | 279.94K |
| 2025-12-08 | 10.92 | 11.36 | ↑$0.44 (4.03%) | 10.86 | 11.40 | 198.34K |
| 2025-12-05 | 10.79 | 10.88 | ↑$0.09 (0.83%) | 10.79 | 11.10 | 219.14K |
| 2025-12-04 | 11.05 | 10.86 | ↓$0.19 (-1.72%) | 10.72 | 11.09 | 312.96K |
| 2025-12-03 | 11.02 | 11.01 | ↓$0.01 (-0.09%) | 10.89 | 11.12 | 138.16K |
| 2025-12-02 | 10.73 | 10.99 | ↑$0.26 (2.42%) | 10.67 | 11.05 | 278.80K |
| 2025-12-01 | 10.91 | 10.74 | ↓$0.17 (-1.56%) | 10.70 | 10.99 | 205.62K |
| 2025-11-28 | 11.05 | 10.97 | ↓$0.08 (-0.72%) | 10.94 | 11.10 | 63.98K |
| 2025-11-26 | 10.88 | 10.97 | ↑$0.09 (0.83%) | 10.86 | 11.06 | 153.56K |
| 2025-11-25 | 10.68 | 10.91 | ↑$0.23 (2.15%) | 10.68 | 10.96 | 254.13K |
| 2025-11-24 | 10.64 | 10.59 | ↓$0.05 (-0.47%) | 10.45 | 10.69 | 254.13K |
| 2025-11-21 | 10.48 | 10.68 | ↑$0.20 (1.91%) | 10.46 | 10.78 | 202.75K |
| 2025-11-20 | 10.80 | 10.42 | ↓$0.38 (-3.52%) | 10.36 | 10.98 | 308.42K |
| 2025-11-19 | 11.27 | 10.77 | ↓$0.50 (-4.44%) | 10.74 | 11.27 | 175.66K |
| 2025-11-18 | 11.01 | 11.18 | ↑$0.17 (1.54%) | 10.94 | 11.28 | 249.37K |
| 2025-11-17 | 11.32 | 11.10 | ↓$0.22 (-1.94%) | 11.08 | 11.44 | 313.85K |
| 2025-11-14 | 11.33 | 11.38 | ↑$0.05 (0.44%) | 11.27 | 11.48 | 113.39K |
| 2025-11-13 | 11.58 | 11.46 | ↓$0.12 (-1.04%) | 11.31 | 11.71 | 110.45K |
| 2025-11-12 | 11.70 | 11.63 | ↓$0.07 (-0.60%) | 11.58 | 11.93 | 146.90K |
Create an account or log in to view more rows.
$MED death cross will complete today
$MED don’t be boring today beast
$MED I hate this company.
$MED just hold no panic
$MED another bear trap
$MED might get a sell off today
$MED -
Buy
buy
buy!
$MED We will not sell!
$MED weak
$MED gets me every time lol