5 DAY PERFORMANCE
-5.24%
1 MONTH PERFORMANCE
-15.33%
3 MONTH PERFORMANCE
+6.60%
6 MONTH PERFORMANCE
-5.91%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
-24.56%
Medifast Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.00 | $11.02 (0.18%) | $11.57 | $10.94 | 344.98 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 |
| 05/06/2026 | $13.19 | $12.69 (-3.79%) | $13.21 | $12.36 | 302.50 K | $139.67 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 | $120.19 M |
| 04/28/2026 | $10.77 | $10.81 (0.37%) | $10.94 | $10.62 | 130.80 K | $118.97 M |
| 04/27/2026 | $11.14 | $10.76 (-3.41%) | $11.14 | $10.72 | 147.10 K | $118.42 M |
| 04/24/2026 | $10.95 | $11.15 (1.83%) | $11.15 | $10.88 | 102.60 K | $122.72 M |
| 04/23/2026 | $10.99 | $10.98 (-0.09%) | $11.05 | $10.87 | 148.70 K | $120.85 M |
| 04/22/2026 | $11.07 | $10.95 (-1.08%) | $11.08 | $10.82 | 146.13 K | $120.52 M |
| 04/21/2026 | $10.87 | $11.05 (1.66%) | $11.07 | $10.86 | 167.83 K | $121.62 M |
| 04/20/2026 | $10.85 | $10.92 (0.65%) | $11.07 | $10.79 | 205.15 K | $120.19 M |
| 04/17/2026 | $10.96 | $10.96 (0%) | $11.00 | $10.82 | 175.03 K | $120.63 M |
| 04/16/2026 | $10.81 | $10.87 (0.56%) | $10.89 | $10.70 | 202.80 K | $119.64 M |
| 04/15/2026 | $10.77 | $10.85 (0.74%) | $10.90 | $10.76 | 172.71 K | $119.42 M |
| 04/14/2026 | $10.65 | $10.88 (2.16%) | $11.06 | $10.62 | 458.00 K | $119.75 M |
| 04/13/2026 | $10.02 | $10.63 (6.09%) | $10.64 | $9.99 | 451.85 K | $116.99 M |
| 04/10/2026 | $10.17 | $10.06 (-1.08%) | $10.17 | $9.95 | 164.93 K | $110.72 M |
| 04/09/2026 | $10.12 | $10.21 (0.89%) | $10.27 | $10.10 | 225.70 K | $112.37 M |
| 04/08/2026 | $10.46 | $10.22 (-2.29%) | $10.46 | $10.06 | 199.40 K | $112.48 M |
| 04/07/2026 | $10.37 | $10.20 (-1.64%) | $10.38 | $10.09 | 195.60 K | $112.26 M |
| 04/06/2026 | $10.32 | $10.52 (1.94%) | $10.57 | $10.27 | 163.41 K | $115.78 M |
| 04/02/2026 | $10.06 | $10.36 (2.98%) | $10.36 | $10.00 | 159.70 K | $114.02 M |
| 04/01/2026 | $10.20 | $10.10 (-0.98%) | $10.22 | $10.06 | 137.05 K | $111.16 M |
| 03/31/2026 | $10.00 | $10.19 (1.9%) | $10.24 | $9.93 | 170.10 K | $112.15 M |
| 03/30/2026 | $10.17 | $9.99 (-1.77%) | $10.22 | $9.91 | 389.50 K | $109.95 M |
| 03/27/2026 | $9.58 | $9.75 (1.77%) | $9.81 | $9.50 | 294.40 K | $107.31 M |
| 03/26/2026 | $9.54 | $9.63 (0.94%) | $9.77 | $9.49 | 241.45 K | $105.99 M |
| 03/25/2026 | $9.68 | $9.59 (-0.93%) | $9.71 | $9.45 | 243.10 K | $105.55 M |
| 03/24/2026 | $10.00 | $9.59 (-4.1%) | $10.15 | $9.55 | 195.54 K | $105.55 M |
| 03/23/2026 | $10.13 | $10.10 (-0.3%) | $10.20 | $9.76 | 431.10 K | $111.16 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.
