5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
+1.33%
3 MONTH PERFORMANCE
-6.16%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
-18.06%
Medifast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.19 | $12.69 (-3.79%) | $13.21 | $12.36 | 302.48 K | $139.45 M |
| 05/05/2026 | $10.00 | $13.02 (30.2%) | $13.43 | $9.92 | 834.23 K | $143.30 M |
| 05/04/2026 | $10.84 | $10.63 (-1.94%) | $10.84 | $10.56 | 150.50 K | $116.99 M |
| 05/01/2026 | $10.92 | $10.91 (-0.09%) | $11.14 | $10.89 | 101.02 K | $120.08 M |
| 04/30/2026 | $10.89 | $10.87 (-0.18%) | $11.04 | $10.79 | 122.60 K | $119.64 M |
| 04/29/2026 | $10.73 | $10.92 (1.77%) | $10.95 | $10.58 | 145.86 K | $120.02 M |
| 04/28/2026 | $10.77 | $10.81 (0.37%) | $10.94 | $10.62 | 130.80 K | $118.81 M |
| 04/27/2026 | $11.14 | $10.76 (-3.41%) | $11.14 | $10.72 | 147.10 K | $118.26 M |
| 04/24/2026 | $10.95 | $11.15 (1.83%) | $11.15 | $10.88 | 102.60 K | $122.55 M |
| 04/23/2026 | $10.99 | $10.98 (-0.09%) | $11.05 | $10.87 | 148.70 K | $120.68 M |
| 04/22/2026 | $11.07 | $10.95 (-1.08%) | $11.08 | $10.82 | 146.13 K | $120.35 M |
| 04/21/2026 | $10.87 | $11.05 (1.66%) | $11.07 | $10.86 | 167.83 K | $121.45 M |
| 04/20/2026 | $10.85 | $10.92 (0.65%) | $11.07 | $10.79 | 205.15 K | $120.02 M |
| 04/17/2026 | $10.96 | $10.96 (0%) | $11.00 | $10.82 | 175.03 K | $120.46 M |
| 04/16/2026 | $10.81 | $10.87 (0.56%) | $10.89 | $10.70 | 202.80 K | $119.47 M |
| 04/15/2026 | $10.77 | $10.85 (0.74%) | $10.90 | $10.76 | 172.71 K | $119.25 M |
| 04/14/2026 | $10.65 | $10.88 (2.16%) | $11.06 | $10.62 | 458.00 K | $119.58 M |
| 04/13/2026 | $10.02 | $10.63 (6.09%) | $10.64 | $9.99 | 451.85 K | $116.83 M |
| 04/10/2026 | $10.17 | $10.06 (-1.08%) | $10.17 | $9.95 | 164.93 K | $110.57 M |
| 04/09/2026 | $10.12 | $10.21 (0.89%) | $10.27 | $10.10 | 225.70 K | $112.22 M |
| 04/08/2026 | $10.46 | $10.22 (-2.29%) | $10.46 | $10.06 | 199.40 K | $112.33 M |
| 04/07/2026 | $10.37 | $10.20 (-1.64%) | $10.38 | $10.09 | 195.60 K | $112.11 M |
| 04/06/2026 | $10.32 | $10.52 (1.94%) | $10.57 | $10.27 | 163.41 K | $115.63 M |
| 04/02/2026 | $10.06 | $10.36 (2.98%) | $10.36 | $10.00 | 159.70 K | $113.87 M |
| 04/01/2026 | $10.20 | $10.10 (-0.98%) | $10.22 | $10.06 | 137.05 K | $111.01 M |
| 03/31/2026 | $10.00 | $10.19 (1.9%) | $10.24 | $9.93 | 170.10 K | $112.00 M |
| 03/30/2026 | $10.17 | $9.99 (-1.77%) | $10.22 | $9.91 | 389.50 K | $109.80 M |
| 03/27/2026 | $9.58 | $9.75 (1.77%) | $9.81 | $9.50 | 294.40 K | $107.16 M |
| 03/26/2026 | $9.54 | $9.63 (0.94%) | $9.77 | $9.49 | 241.45 K | $105.84 M |
| 03/25/2026 | $9.68 | $9.59 (-0.93%) | $9.71 | $9.45 | 243.10 K | $105.40 M |
| 03/24/2026 | $10.00 | $9.59 (-4.1%) | $10.15 | $9.55 | 195.54 K | $105.40 M |
| 03/23/2026 | $10.13 | $10.10 (-0.3%) | $10.20 | $9.76 | 431.10 K | $111.01 M |
| 03/20/2026 | $10.20 | $10.00 (-1.96%) | $10.30 | $9.84 | 701.40 K | $109.91 M |
| 03/19/2026 | $10.05 | $10.07 (0.2%) | $10.19 | $9.97 | 173.07 K | $110.68 M |
| 03/18/2026 | $9.95 | $10.10 (1.51%) | $10.14 | $9.78 | 184.94 K | $111.01 M |
| 03/17/2026 | $10.08 | $10.05 (-0.3%) | $10.18 | $10.01 | 274.60 K | $110.46 M |
| 03/16/2026 | $9.78 | $10.05 (2.76%) | $10.14 | $9.65 | 304.31 K | $110.46 M |
| 03/13/2026 | $9.53 | $9.62 (0.94%) | $9.66 | $9.22 | 447.24 K | $105.73 M |
| 03/12/2026 | $10.02 | $9.53 (-4.89%) | $10.05 | $9.44 | 423.20 K | $104.74 M |
| 03/11/2026 | $10.73 | $10.12 (-5.68%) | $10.86 | $10.04 | 571.67 K | $111.23 M |
| 03/10/2026 | $10.58 | $10.73 (1.42%) | $10.87 | $10.52 | 163.20 K | $117.93 M |
| 03/09/2026 | $10.63 | $10.67 (0.38%) | $10.82 | $10.36 | 301.70 K | $117.27 M |
| 03/06/2026 | $10.63 | $10.77 (1.32%) | $10.80 | $10.50 | 138.30 K | $118.37 M |
| 03/05/2026 | $10.64 | $10.80 (1.5%) | $10.87 | $10.63 | 191.77 K | $118.70 M |
| 03/04/2026 | $10.56 | $10.71 (1.42%) | $10.75 | $10.36 | 150.80 K | $117.71 M |
| 03/03/2026 | $10.25 | $10.46 (2.05%) | $10.47 | $10.18 | 191.91 K | $114.97 M |
| 03/02/2026 | $10.34 | $10.44 (0.97%) | $10.55 | $10.25 | 153.82 K | $114.75 M |
| 02/27/2026 | $10.43 | $10.53 (0.96%) | $10.58 | $10.37 | 124.24 K | $115.74 M |
| 02/26/2026 | $10.59 | $10.43 (-1.51%) | $10.77 | $10.34 | 466.03 K | $114.64 M |
| 02/25/2026 | $10.41 | $10.65 (2.31%) | $10.68 | $10.28 | 150.71 K | $117.05 M |
| 02/24/2026 | $10.62 | $10.48 (-1.32%) | $10.79 | $10.43 | 255.60 K | $115.19 M |
| 02/23/2026 | $10.61 | $10.60 (-0.09%) | $10.74 | $10.35 | 260.54 K | $116.50 M |
| 02/20/2026 | $10.64 | $10.63 (-0.09%) | $10.72 | $10.42 | 235.60 K | $116.83 M |
| 02/19/2026 | $10.50 | $10.62 (1.14%) | $10.66 | $10.10 | 811.40 K | $116.72 M |
| 02/18/2026 | $10.50 | $10.71 (2%) | $11.05 | $10.15 | 455.90 K | $117.71 M |
| 02/17/2026 | $10.78 | $10.80 (0.19%) | $10.84 | $10.56 | 176.14 K | $118.70 M |
| 02/13/2026 | $10.99 | $10.77 (-2%) | $11.24 | $10.75 | 124.53 K | $118.37 M |
| 02/12/2026 | $10.87 | $10.81 (-0.55%) | $10.93 | $10.67 | 157.52 K | $118.81 M |
| 02/11/2026 | $11.15 | $10.85 (-2.69%) | $11.15 | $10.80 | 208.30 K | $119.25 M |
| 02/10/2026 | $11.34 | $11.14 (-1.76%) | $11.58 | $11.14 | 182.10 K | $122.44 M |
| 02/09/2026 | $11.32 | $11.30 (-0.18%) | $11.47 | $11.15 | 131.04 K | $124.20 M |
| 02/06/2026 | $10.82 | $11.36 (4.99%) | $11.61 | $10.82 | 368.65 K | $124.86 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.
