Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MEDIFAST INC Common Stock (NY:MED)

10.88 -0.15 (-1.40%)
Streaming Delayed Price Updated: 12:17 PM EST, Dec 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 11.31 11.37 11.02 11.04 336,097 -0.24(-2.13%)
Dec 24, 2025 11.12 11.32 11.12 11.28 113,010 +0.13(+1.17%)
Dec 23, 2025 11.32 11.41 11.07 11.15 197,093 -0.18(-1.59%)
Dec 22, 2025 11.73 11.83 11.17 11.33 456,616 -0.52(-4.39%)
Dec 19, 2025 11.99 12.15 11.71 11.85 771,184 -0.18(-1.50%)
Dec 18, 2025 12.23 12.40 11.91 12.03 326,178 -0.15(-1.23%)
Dec 17, 2025 12.04 12.31 12.04 12.18 263,981 +0.15(+1.25%)
Dec 16, 2025 12.04 12.14 11.95 12.03 237,562 +0.03(+0.25%)
Dec 15, 2025 12.39 12.39 11.87 12.00 371,758 -0.36(-2.91%)
Dec 12, 2025 11.92 12.47 11.87 12.36 564,878 +0.53(+4.48%)
Dec 11, 2025 11.66 11.92 11.62 11.83 269,907 +0.17(+1.46%)
Dec 10, 2025 11.31 11.81 11.24 11.66 209,891 +0.36(+3.19%)
Dec 09, 2025 11.42 11.60 11.22 11.30 279,941 -0.06(-0.53%)
Dec 08, 2025 10.92 11.40 10.86 11.36 198,336 +0.48(+4.41%)
Dec 05, 2025 10.79 11.10 10.79 10.88 219,138 +0.02(+0.18%)
Dec 04, 2025 11.05 11.09 10.72 10.86 312,961 -0.15(-1.36%)
Dec 03, 2025 11.02 11.12 10.89 11.01 138,156 +0.02(+0.18%)
Dec 02, 2025 10.73 11.05 10.67 10.99 278,799 +0.25(+2.33%)
Dec 01, 2025 10.91 10.99 10.70 10.74 205,618 -0.23(-2.10%)
Nov 28, 2025 11.05 11.10 10.94 10.97 63,984 +0.00(+0.00%)
Nov 26, 2025 10.88 11.06 10.86 10.97 153,560 +0.06(+0.55%)
Nov 25, 2025 10.68 10.96 10.68 10.91 254,128 +0.32(+3.02%)
Nov 24, 2025 10.64 10.69 10.45 10.59 253,907 -0.09(-0.84%)
Nov 21, 2025 10.48 10.78 10.46 10.68 202,748 +0.26(+2.50%)
Nov 20, 2025 10.80 10.98 10.36 10.42 308,420 -0.35(-3.25%)
Nov 19, 2025 11.27 11.27 10.74 10.77 166,377 -0.41(-3.67%)
Nov 18, 2025 11.01 11.28 10.94 11.18 249,366 +0.08(+0.72%)
Nov 17, 2025 11.32 11.44 11.08 11.10 313,803 -0.28(-2.46%)
Nov 14, 2025 11.33 11.48 11.27 11.38 113,392 -0.08(-0.70%)
Nov 13, 2025 11.58 11.71 11.31 11.46 110,445 -0.17(-1.46%)
Nov 12, 2025 11.70 11.93 11.57 11.63 146,898 -0.02(-0.17%)
Nov 11, 2025 11.83 11.97 11.62 11.65 161,684 -0.14(-1.19%)
Nov 10, 2025 11.98 12.19 11.72 11.79 182,333 -0.14(-1.17%)
Nov 07, 2025 11.82 12.01 11.72 11.93 191,327 +0.13(+1.10%)
Nov 06, 2025 12.18 12.38 11.79 11.80 282,961 -0.38(-3.12%)
Nov 05, 2025 11.97 12.40 11.72 12.18 256,948 +0.20(+1.67%)
Nov 04, 2025 11.47 12.37 11.25 11.98 185,826 +0.10(+0.84%)
Nov 03, 2025 11.96 12.20 11.81 11.88 175,625 -0.14(-1.16%)
Oct 31, 2025 12.08 12.30 11.91 12.02 156,417 -0.12(-0.99%)
Oct 30, 2025 12.10 12.33 12.09 12.14 230,007 -0.04(-0.33%)
Oct 29, 2025 12.68 12.68 12.12 12.18 154,549 -0.55(-4.32%)
Oct 28, 2025 12.81 12.86 12.45 12.73 82,749 +0.01(+0.08%)
Oct 27, 2025 12.52 13.08 12.52 12.72 178,776 +0.18(+1.44%)
Oct 24, 2025 12.58 12.71 12.42 12.54 184,217 +0.06(+0.48%)
Oct 23, 2025 12.77 12.79 12.17 12.48 300,214 -0.16(-1.27%)
Oct 22, 2025 12.85 13.04 12.53 12.64 147,837 -0.23(-1.79%)
Oct 21, 2025 12.63 13.17 12.56 12.87 138,075 +0.15(+1.18%)
Oct 20, 2025 12.95 13.58 12.60 12.72 222,776 -0.20(-1.55%)
Oct 17, 2025 12.85 13.12 12.81 12.92 150,563 +0.06(+0.47%)
Oct 16, 2025 13.34 13.39 12.80 12.86 138,306 -0.31(-2.35%)
Oct 15, 2025 13.30 13.47 13.07 13.17 135,339 -0.10(-0.75%)
Oct 14, 2025 13.19 13.40 13.02 13.27 107,101 +0.01(+0.08%)
Oct 13, 2025 13.36 13.60 13.16 13.26 150,614 -0.01(-0.08%)
Oct 10, 2025 13.96 14.06 13.25 13.27 131,399 -0.76(-5.42%)
Oct 09, 2025 14.04 14.15 13.77 14.03 120,897 +0.01(+0.07%)
Oct 08, 2025 13.88 14.12 14.02 110,183 +0.16(+1.15%)
Oct 07, 2025 13.99 14.05 13.79 13.86 91,073 -0.09(-0.65%)
Oct 06, 2025 13.98 14.04 13.70 13.95 107,645 -0.04(-0.29%)
Oct 03, 2025 13.68 14.06 13.68 13.99 147,984 +0.32(+2.34%)
Oct 02, 2025 13.51 13.71 13.44 13.67 108,303 +0.10(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.