5 DAY PERFORMANCE
-10.87%
1 MONTH PERFORMANCE
-10.79%
3 MONTH PERFORMANCE
-3.44%
6 MONTH PERFORMANCE
+6.60%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
-25.71%
Medifast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $11.94 | $11.77 (-1.42%) | $12.05 | $11.73 | 399.00 K | $131.06 M |
| 09/17/2026 | $12.03 | $11.96 (-0.58%) | $12.12 | $11.94 | 82.72 K | $133.17 M |
| 09/16/2026 | $12.08 | $11.96 (-0.99%) | $12.13 | $11.90 | 106.80 K | $133.17 M |
| 09/15/2026 | $12.04 | $11.99 (-0.42%) | $12.06 | $11.80 | 69.53 K | $133.51 M |
| 09/14/2026 | $12.02 | $12.00 (-0.17%) | $12.20 | $11.97 | 62.33 K | $133.62 M |
| 09/11/2026 | $12.10 | $12.04 (-0.5%) | $12.23 | $11.94 | 75.74 K | $134.07 M |
| 09/10/2026 | $12.04 | $12.05 (0.08%) | $12.09 | $11.88 | 50.94 K | $134.18 M |
| 09/09/2026 | $12.11 | $12.14 (0.25%) | $12.21 | $11.90 | 82.85 K | $135.18 M |
| 09/08/2026 | $12.63 | $12.16 (-3.72%) | $12.64 | $12.12 | 88.20 K | $135.40 M |
| 09/04/2026 | $12.53 | $12.63 (0.8%) | $12.66 | $12.37 | 54.72 K | $140.64 M |
| 09/03/2026 | $12.67 | $12.54 (-1.03%) | $12.97 | $12.34 | 108.80 K | $139.63 M |
| 09/02/2026 | $12.17 | $12.67 (4.11%) | $13.04 | $12.17 | 225.95 K | $141.08 M |
| 09/01/2026 | $12.01 | $12.09 (0.67%) | $12.35 | $12.01 | 111.01 K | $134.62 M |
| 08/31/2026 | $12.03 | $12.14 (0.91%) | $12.30 | $12.00 | 133.05 K | $135.18 M |
| 08/28/2026 | $12.21 | $12.18 (-0.25%) | $12.45 | $11.86 | 107.70 K | $135.62 M |
| 08/27/2026 | $12.28 | $12.16 (-0.98%) | $12.57 | $12.10 | 70.70 K | $135.40 M |
| 08/26/2026 | $12.05 | $12.22 (1.41%) | $12.49 | $12.05 | 167.10 K | $136.07 M |
| 08/25/2026 | $12.04 | $12.16 (1%) | $12.19 | $11.99 | 97.73 K | $135.40 M |
| 08/24/2026 | $11.99 | $12.00 (0.08%) | $12.26 | $11.97 | 124.20 K | $133.62 M |
| 08/21/2026 | $11.76 | $11.95 (1.62%) | $12.08 | $11.55 | 179.31 K | $133.06 M |
| 08/20/2026 | $11.52 | $11.62 (0.87%) | $11.77 | $11.43 | 126.90 K | $129.39 M |
| 08/19/2026 | $11.31 | $11.58 (2.39%) | $11.80 | $11.31 | 129.40 K | $128.94 M |
| 08/18/2026 | $11.31 | $11.29 (-0.18%) | $11.60 | $11.26 | 73.50 K | $125.71 M |
| 08/17/2026 | $11.40 | $11.44 (0.35%) | $11.67 | $11.33 | 161.12 K | $127.38 M |
| 08/14/2026 | $11.44 | $11.44 (0%) | $11.66 | $11.40 | 74.40 K | $127.38 M |
| 08/13/2026 | $11.56 | $11.48 (-0.69%) | $11.80 | $11.46 | 89.81 K | $127.83 M |
| 08/12/2026 | $11.66 | $11.59 (-0.6%) | $11.77 | $11.52 | 117.55 K | $129.05 M |
| 08/11/2026 | $11.99 | $11.65 (-2.84%) | $12.05 | $11.59 | 77.98 K | $129.72 M |
| 08/10/2026 | $12.55 | $12.09 (-3.67%) | $12.78 | $12.00 | 112.10 K | $134.62 M |
| 08/07/2026 | $12.23 | $12.62 (3.19%) | $12.84 | $12.19 | 140.50 K | $140.52 M |
| 08/06/2026 | $12.42 | $12.12 (-2.42%) | $12.47 | $11.66 | 338.84 K | $134.96 M |
| 08/05/2026 | $13.14 | $12.28 (-6.54%) | $13.36 | $12.23 | 347.60 K | $136.74 M |
| 08/04/2026 | $12.03 | $13.08 (8.73%) | $13.45 | $11.95 | 908.34 K | $145.65 M |
| 08/03/2026 | $9.77 | $9.74 (-0.31%) | $10.13 | $9.68 | 250.80 K | $108.45 M |
| 07/31/2026 | $9.86 | $9.83 (-0.3%) | $9.95 | $9.63 | 103.40 K | $109.46 M |
| 07/30/2026 | $9.60 | $9.91 (3.23%) | $9.97 | $9.60 | 120.61 K | $109.71 M |
| 07/29/2026 | $9.67 | $9.64 (-0.31%) | $9.79 | $9.52 | 128.50 K | $106.10 M |
| 07/28/2026 | $9.86 | $9.75 (-1.12%) | $10.00 | $9.65 | 98.20 K | $107.31 M |
| 07/27/2026 | $9.63 | $9.91 (2.91%) | $9.98 | $9.49 | 152.25 K | $109.07 M |
| 07/24/2026 | $9.44 | $9.68 (2.54%) | $9.70 | $9.39 | 207.50 K | $106.54 M |
| 07/23/2026 | $9.76 | $9.45 (-3.18%) | $9.78 | $9.39 | 262.70 K | $104.01 M |
| 07/22/2026 | $10.51 | $9.76 (-7.14%) | $10.69 | $9.76 | 262.11 K | $107.42 M |
| 07/21/2026 | $10.29 | $10.52 (2.24%) | $10.53 | $10.27 | 156.70 K | $115.78 M |
| 07/20/2026 | $10.29 | $10.38 (0.87%) | $10.42 | $10.11 | 158.60 K | $114.24 M |
| 07/17/2026 | $10.50 | $10.26 (-2.29%) | $10.67 | $10.24 | 165.28 K | $112.92 M |
| 07/16/2026 | $10.58 | $10.50 (-0.76%) | $10.78 | $10.44 | 128.50 K | $115.56 M |
| 07/15/2026 | $10.66 | $10.63 (-0.28%) | $10.83 | $10.61 | 202.84 K | $116.99 M |
| 07/14/2026 | $11.07 | $10.61 (-4.16%) | $11.16 | $10.58 | 150.33 K | $116.77 M |
| 07/13/2026 | $10.67 | $11.03 (3.37%) | $11.12 | $10.67 | 210.75 K | $121.40 M |
| 07/10/2026 | $10.79 | $10.72 (-0.65%) | $10.90 | $10.67 | 120.83 K | $117.98 M |
| 07/09/2026 | $10.71 | $10.68 (-0.28%) | $10.74 | $10.55 | 119.60 K | $117.54 M |
| 07/08/2026 | $10.71 | $10.67 (-0.37%) | $10.87 | $10.54 | 146.30 K | $117.43 M |
| 07/07/2026 | $11.14 | $10.89 (-2.24%) | $11.14 | $10.83 | 152.80 K | $119.86 M |
| 07/06/2026 | $10.95 | $11.04 (0.82%) | $11.16 | $10.82 | 155.90 K | $121.51 M |
| 07/02/2026 | $10.98 | $10.96 (-0.18%) | $11.19 | $10.91 | 278.80 K | $120.63 M |
| 07/01/2026 | $10.65 | $11.03 (3.57%) | $11.07 | $10.65 | 203.70 K | $121.40 M |
| 06/30/2026 | $10.62 | $10.61 (-0.09%) | $10.87 | $10.37 | 177.72 K | $116.77 M |
| 06/29/2026 | $10.61 | $10.70 (0.85%) | $11.00 | $10.35 | 211.80 K | $117.76 M |
| 06/26/2026 | $10.21 | $10.51 (2.94%) | $10.59 | $10.04 | 1.59 M | $115.67 M |
| 06/25/2026 | $10.39 | $10.20 (-1.83%) | $10.56 | $9.78 | 437.64 K | $112.26 M |
| 06/24/2026 | $10.41 | $10.36 (-0.48%) | $10.74 | $10.27 | 327.10 K | $114.02 M |
| 06/23/2026 | $11.09 | $10.62 (-4.24%) | $11.23 | $10.59 | 316.53 K | $116.88 M |
| 06/22/2026 | $11.00 | $11.02 (0.18%) | $11.57 | $10.94 | 345.00 K | $121.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
