5 DAY PERFORMANCE
-12.26%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
-13.19%
6 MONTH PERFORMANCE
-18.13%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
-12.48%
Medifast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $12.82 | $13.15 (2.57%) | $13.17 | $12.80 | 127.10 K | $147.03 M |
| 11/03/2026 | $12.61 | $12.59 (-0.16%) | $12.85 | $12.51 | 123.80 K | $140.77 M |
| 11/02/2026 | $12.36 | $12.53 (1.38%) | $12.58 | $12.25 | 93.70 K | $140.10 M |
| 10/30/2026 | $12.24 | $12.15 (-0.74%) | $12.48 | $12.00 | 231.90 K | $135.85 M |
| 10/29/2026 | $12.28 | $12.26 (-0.16%) | $12.52 | $12.16 | 124.50 K | $137.08 M |
| 10/28/2026 | $12.52 | $12.28 (-1.92%) | $12.64 | $12.13 | 192.75 K | $137.30 M |
| 10/27/2026 | $12.20 | $12.49 (2.38%) | $12.93 | $12.20 | 177.10 K | $139.65 M |
| 10/26/2026 | $13.00 | $12.11 (-6.85%) | $13.41 | $11.87 | 306.37 K | $135.40 M |
| 10/23/2026 | $12.10 | $11.87 (-1.9%) | $12.10 | $11.67 | 110.31 K | $132.72 M |
| 10/22/2026 | $12.00 | $12.17 (1.42%) | $12.23 | $12.00 | 122.83 K | $136.07 M |
| 10/21/2026 | $12.14 | $12.10 (-0.33%) | $12.14 | $11.92 | 135.43 K | $134.73 M |
| 10/20/2026 | $12.10 | $12.06 (-0.33%) | $12.18 | $11.94 | 125.12 K | $134.29 M |
| 10/19/2026 | $11.78 | $12.03 (2.12%) | $12.07 | $11.71 | 111.10 K | $133.95 M |
| 10/16/2026 | $12.12 | $11.88 (-1.98%) | $12.30 | $11.83 | 94.14 K | $132.28 M |
| 10/15/2026 | $11.91 | $12.06 (1.26%) | $12.37 | $11.90 | 119.43 K | $134.29 M |
| 10/14/2026 | $11.67 | $11.85 (1.54%) | $11.87 | $11.57 | 197.02 K | $131.95 M |
| 10/13/2026 | $11.60 | $11.67 (0.6%) | $11.79 | $11.51 | 103.11 K | $129.95 M |
| 10/12/2026 | $11.64 | $11.62 (-0.17%) | $11.76 | $11.54 | 91.74 K | $129.39 M |
| 10/09/2026 | $11.51 | $11.61 (0.87%) | $11.64 | $11.42 | 58.42 K | $129.28 M |
| 10/08/2026 | $11.45 | $11.43 (-0.17%) | $11.53 | $11.38 | 110.61 K | $127.27 M |
| 10/07/2026 | $11.39 | $11.44 (0.44%) | $11.61 | $11.39 | 84.20 K | $127.38 M |
| 10/06/2026 | $11.71 | $11.51 (-1.71%) | $11.86 | $11.51 | 84.70 K | $128.16 M |
| 10/05/2026 | $11.69 | $11.67 (-0.17%) | $11.78 | $11.62 | 65.80 K | $129.95 M |
| 10/02/2026 | $11.56 | $11.73 (1.47%) | $11.75 | $11.54 | 82.62 K | $130.61 M |
| 10/01/2026 | $11.44 | $11.43 (-0.09%) | $11.67 | $11.30 | 123.27 K | $127.27 M |
| 09/30/2026 | $11.68 | $11.52 (-1.37%) | $11.72 | $11.51 | 138.13 K | $128.28 M |
| 09/29/2026 | $11.77 | $11.61 (-1.36%) | $11.79 | $11.60 | 124.02 K | $129.28 M |
| 09/28/2026 | $12.05 | $11.71 (-2.82%) | $12.13 | $11.71 | 113.02 K | $130.39 M |
| 09/25/2026 | $11.89 | $12.17 (2.35%) | $12.31 | $11.83 | 200.40 K | $135.51 M |
| 09/24/2026 | $11.91 | $11.92 (0.08%) | $12.02 | $11.75 | 78.54 K | $132.73 M |
| 09/23/2026 | $12.04 | $11.95 (-0.75%) | $12.18 | $11.86 | 113.90 K | $133.06 M |
| 09/22/2026 | $12.38 | $12.08 (-2.42%) | $12.48 | $12.08 | 72.60 K | $134.51 M |
| 09/21/2026 | $11.82 | $12.26 (3.72%) | $12.34 | $11.82 | 158.10 K | $136.52 M |
| 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 |
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.
