5 DAY PERFORMANCE
+8.44%
1 MONTH PERFORMANCE
-2.11%
3 MONTH PERFORMANCE
-16.00%
6 MONTH PERFORMANCE
-6.16%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
-16.33%
Medifast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.93 | $12.12 (1.59%) | $12.47 | $11.70 | 265.99 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 |
| 06/18/2026 | $11.27 | $11.04 (-2.04%) | $11.41 | $11.01 | 504.04 K | $121.51 M |
| 06/17/2026 | $11.28 | $11.25 (-0.27%) | $11.54 | $11.25 | 155.10 K | $123.82 M |
| 06/16/2026 | $11.84 | $11.27 (-4.81%) | $11.96 | $11.25 | 171.10 K | $124.04 M |
| 06/15/2026 | $11.90 | $11.94 (0.34%) | $12.31 | $11.89 | 159.70 K | $131.41 M |
| 06/12/2026 | $12.00 | $11.89 (-0.92%) | $12.04 | $11.84 | 111.60 K | $130.86 M |
| 06/11/2026 | $12.13 | $11.92 (-1.73%) | $12.27 | $11.87 | 80.38 K | $131.19 M |
| 06/10/2026 | $12.23 | $12.14 (-0.74%) | $12.39 | $12.10 | 107.20 K | $133.61 M |
| 06/09/2026 | $12.18 | $12.18 (0%) | $12.31 | $11.91 | 218.81 K | $134.05 M |
| 06/08/2026 | $12.09 | $12.07 (-0.17%) | $12.30 | $11.93 | 147.11 K | $132.84 M |
| 06/05/2026 | $12.35 | $12.10 (-2.02%) | $12.40 | $12.03 | 103.72 K | $133.17 M |
| 06/04/2026 | $12.31 | $12.27 (-0.32%) | $12.45 | $12.24 | 112.61 K | $135.04 M |
| 06/03/2026 | $12.23 | $12.24 (0.08%) | $12.46 | $12.14 | 186.05 K | $134.71 M |
| 06/02/2026 | $12.47 | $12.36 (-0.88%) | $12.67 | $12.35 | 117.10 K | $136.03 M |
| 06/01/2026 | $12.26 | $12.70 (3.59%) | $12.81 | $12.26 | 201.93 K | $139.78 M |
| 05/29/2026 | $13.15 | $12.53 (-4.71%) | $13.18 | $12.46 | 456.71 K | $137.91 M |
| 05/28/2026 | $12.75 | $13.15 (3.14%) | $13.15 | $12.62 | 161.10 K | $144.73 M |
| 05/27/2026 | $12.80 | $12.72 (-0.63%) | $13.05 | $12.60 | 139.80 K | $140.00 M |
| 05/26/2026 | $12.56 | $13.09 (4.22%) | $13.29 | $12.48 | 364.33 K | $144.07 M |
| 05/22/2026 | $12.65 | $12.59 (-0.47%) | $13.00 | $12.52 | 127.94 K | $138.57 M |
| 05/21/2026 | $12.47 | $12.63 (1.28%) | $12.75 | $12.28 | 208.30 K | $139.01 M |
| 05/20/2026 | $12.49 | $12.60 (0.88%) | $12.69 | $12.24 | 148.95 K | $138.68 M |
| 05/19/2026 | $12.38 | $12.59 (1.7%) | $12.66 | $12.25 | 146.80 K | $138.57 M |
| 05/18/2026 | $12.65 | $12.45 (-1.58%) | $12.81 | $12.39 | 173.93 K | $137.02 M |
| 05/15/2026 | $12.59 | $12.48 (-0.87%) | $12.71 | $12.27 | 135.11 K | $137.35 M |
| 05/14/2026 | $12.57 | $12.59 (0.16%) | $12.77 | $12.37 | 143.90 K | $138.57 M |
| 05/13/2026 | $12.77 | $12.48 (-2.27%) | $12.79 | $12.47 | 250.84 K | $137.35 M |
| 05/12/2026 | $12.31 | $12.57 (2.11%) | $12.82 | $12.15 | 170.22 K | $138.35 M |
| 05/11/2026 | $12.51 | $12.40 (-0.88%) | $12.76 | $12.13 | 183.00 K | $136.47 M |
| 05/08/2026 | $12.67 | $12.59 (-0.63%) | $12.81 | $12.43 | 112.20 K | $138.57 M |
| 05/07/2026 | $12.66 | $12.69 (0.24%) | $12.90 | $12.50 | 193.61 K | $139.67 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.
