5 DAY PERFORMANCE
+14.82%
1 MONTH PERFORMANCE
+10.39%
3 MONTH PERFORMANCE
-17.72%
6 MONTH PERFORMANCE
-11.67%
YEAR-TO-DATE PERFORMANCE
-5.90%
1 YEAR PERFORMANCE
-54.70%
Medifast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.37 | $14.16 (-1.43%) | $14.37 | $14.07 | 75,770 | |
| 03/11/2025 | $15.07 | $14.33 (-4.91%) | $15.07 | $14.08 | 280,084 | $156.74 M |
| 03/10/2025 | $14.28 | $15.04 (5.32%) | $15.24 | $14.28 | 253,380 | $164.51 M |
| 03/07/2025 | $13.74 | $14.44 (5.09%) | $14.57 | $13.74 | 186,600 | $157.94 M |
| 03/06/2025 | $14.05 | $13.75 (-2.14%) | $14.10 | $13.60 | 188,708 | $150.40 M |
| 03/05/2025 | $14.23 | $14.09 (-0.98%) | $14.40 | $14.08 | 162,226 | $154.12 M |
| 03/04/2025 | $13.94 | $14.23 (2.08%) | $14.37 | $13.88 | 187,822 | $155.65 M |
| 03/03/2025 | $14.36 | $14.02 (-2.37%) | $14.68 | $14.00 | 146,509 | $153.35 M |
| 02/28/2025 | $13.86 | $14.36 (3.61%) | $14.46 | $13.80 | 221,305 | $157.07 M |
| 02/27/2025 | $14.29 | $13.98 (-2.17%) | $14.46 | $13.91 | 209,029 | $152.91 M |
| 02/26/2025 | $14.42 | $14.34 (-0.55%) | $14.48 | $14.11 | 163,054 | $156.85 M |
| 02/25/2025 | $14.81 | $14.39 (-2.84%) | $14.85 | $14.27 | 269,300 | $157.40 M |
| 02/24/2025 | $14.73 | $14.77 (0.27%) | $15.48 | $14.42 | 269,226 | $161.55 M |
| 02/21/2025 | $14.52 | $14.73 (1.45%) | $14.94 | $14.24 | 329,800 | $161.12 M |
| 02/20/2025 | $14.16 | $14.33 (1.2%) | $14.74 | $13.57 | 304,037 | $156.74 M |
| 02/19/2025 | $15.80 | $14.29 (-9.56%) | $15.95 | $14.16 | 682,604 | $156.30 M |
| 02/18/2025 | $16.21 | $16.13 (-0.49%) | $16.45 | $15.60 | 280,536 | $176.43 M |
| 02/14/2025 | $16.30 | $16.21 (-0.55%) | $16.66 | $16.12 | 235,933 | $177.29 M |
| 02/13/2025 | $15.05 | $16.03 (6.51%) | $16.14 | $14.77 | 266,132 | $175.32 M |
| 02/12/2025 | $15.00 | $15.02 (0.13%) | $15.14 | $14.76 | 259,713 | $164.27 M |
| 02/11/2025 | $15.14 | $15.13 (-0.07%) | $15.24 | $14.94 | 140,817 | $165.48 M |
| 02/10/2025 | $15.24 | $15.18 (-0.39%) | $15.41 | $14.91 | 258,371 | $166.02 M |
| 02/07/2025 | $15.42 | $15.09 (-2.14%) | $15.47 | $14.97 | 250,921 | $165.04 M |
| 02/06/2025 | $15.58 | $15.49 (-0.58%) | $16.13 | $15.41 | 156,795 | $169.41 M |
| 02/05/2025 | $15.56 | $15.47 (-0.58%) | $15.59 | $15.13 | 110,419 | $169.20 M |
| 02/04/2025 | $15.26 | $15.47 (1.38%) | $15.50 | $15.00 | 121,921 | $169.20 M |
| 02/03/2025 | $15.44 | $15.32 (-0.78%) | $15.44 | $14.88 | 180,200 | $167.55 M |
| 01/31/2025 | $15.94 | $15.70 (-1.51%) | $16.30 | $15.52 | 155,800 | $171.71 M |
| 01/30/2025 | $16.14 | $15.77 (-2.29%) | $16.25 | $15.74 | 133,500 | $172.48 M |
| 01/29/2025 | $16.11 | $16.01 (-0.62%) | $16.11 | $15.67 | 149,841 | $175.10 M |
| 01/28/2025 | $16.08 | $16.15 (0.44%) | $16.49 | $16.07 | 194,300 | $176.63 M |
| 01/27/2025 | $15.75 | $16.17 (2.67%) | $16.34 | $15.65 | 243,600 | $176.85 M |
| 01/24/2025 | $15.70 | $15.76 (0.38%) | $16.04 | $15.57 | 160,812 | $172.37 M |
| 01/23/2025 | $15.24 | $15.57 (2.17%) | $15.67 | $15.22 | 240,039 | $170.29 M |
| 01/22/2025 | $15.63 | $15.32 (-1.98%) | $15.66 | $15.24 | 205,504 | $167.55 M |
| 01/21/2025 | $15.67 | $15.74 (0.45%) | $15.93 | $15.48 | 228,695 | $172.15 M |
| 01/17/2025 | $15.78 | $15.52 (-1.65%) | $15.90 | $15.34 | 200,663 | $169.74 M |
| 01/16/2025 | $15.20 | $15.60 (2.63%) | $15.64 | $14.94 | 378,500 | $170.62 M |
| 01/15/2025 | $15.67 | $15.29 (-2.43%) | $15.81 | $15.20 | 143,200 | $167.23 M |
| 01/14/2025 | $15.80 | $15.25 (-3.48%) | $15.80 | $15.09 | 169,725 | $166.79 M |
| 01/13/2025 | $15.77 | $15.71 (-0.38%) | $15.82 | $15.17 | 232,930 | $171.82 M |
| 01/10/2025 | $15.50 | $15.80 (1.94%) | $15.95 | $15.10 | 238,900 | $172.80 M |
| 01/08/2025 | $16.24 | $15.64 (-3.69%) | $16.24 | $15.44 | 346,831 | $171.05 M |
| 01/07/2025 | $16.60 | $16.42 (-1.08%) | $17.62 | $16.40 | 261,542 | $179.59 M |
| 01/06/2025 | $17.60 | $16.58 (-5.8%) | $17.82 | $16.56 | 203,987 | $181.34 M |
| 01/03/2025 | $17.43 | $17.60 (0.98%) | $17.63 | $16.84 | 173,200 | $192.49 M |
| 01/02/2025 | $17.77 | $17.29 (-2.7%) | $17.84 | $16.96 | 260,000 | $189.10 M |
| 12/31/2024 | $17.79 | $17.62 (-0.96%) | $18.59 | $17.47 | 232,214 | $192.71 M |
| 12/30/2024 | $17.52 | $17.79 (1.54%) | $17.83 | $16.71 | 262,248 | $194.57 M |
| 12/27/2024 | $17.76 | $17.60 (-0.9%) | $18.05 | $17.03 | 286,003 | $192.49 M |
| 12/26/2024 | $17.00 | $17.76 (4.47%) | $17.80 | $16.82 | 291,400 | $194.24 M |
| 12/24/2024 | $16.87 | $16.97 (0.59%) | $17.26 | $16.70 | 101,035 | $185.60 M |
| 12/23/2024 | $16.91 | $16.85 (-0.35%) | $17.49 | $16.70 | 222,200 | $184.29 M |
| 12/20/2024 | $16.95 | $16.92 (-0.18%) | $17.47 | $16.73 | 483,945 | $185.05 M |
| 12/19/2024 | $17.69 | $17.14 (-3.11%) | $17.92 | $17.00 | 255,149 | $187.46 M |
| 12/18/2024 | $18.65 | $17.77 (-4.72%) | $18.99 | $17.68 | 207,400 | $194.35 M |
| 12/17/2024 | $18.13 | $18.59 (2.54%) | $19.07 | $18.13 | 194,315 | $203.32 M |
| 12/16/2024 | $19.06 | $18.23 (-4.35%) | $19.35 | $17.69 | 329,100 | $199.38 M |
| 12/13/2024 | $20.18 | $19.16 (-5.05%) | $20.58 | $18.93 | 219,700 | $209.55 M |
| 12/12/2024 | $20.80 | $20.15 (-3.13%) | $21.11 | $20.04 | 150,042 | $220.38 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.
