MEDIFAST INC Common Stock (NY:MED)

13.67 -0.17 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 13.77 13.90 13.57 13.67 107,333 -0.17(-1.23%)
Sep 29, 2025 13.71 13.92 13.59 13.84 124,292 +0.13(+0.95%)
Sep 26, 2025 13.69 13.79 13.56 13.71 101,531 +0.06(+0.44%)
Sep 25, 2025 13.82 13.85 13.55 13.65 134,084 -0.18(-1.30%)
Sep 24, 2025 14.18 14.30 13.82 13.83 140,107 -0.23(-1.64%)
Sep 23, 2025 14.44 14.65 13.93 14.06 258,415 -0.26(-1.82%)
Sep 22, 2025 14.26 14.57 14.02 14.32 225,030 -0.03(-0.21%)
Sep 19, 2025 14.66 14.66 14.18 14.35 354,275 -0.22(-1.51%)
Sep 18, 2025 14.21 14.67 14.19 14.57 141,088 +0.44(+3.11%)
Sep 17, 2025 14.45 14.60 14.06 14.13 117,042 -0.23(-1.60%)
Sep 16, 2025 14.24 14.40 14.05 14.36 106,218 +0.14(+0.98%)
Sep 15, 2025 14.06 14.23 13.84 14.22 115,071 +0.25(+1.79%)
Sep 12, 2025 13.88 14.06 13.73 13.97 121,022 +0.05(+0.36%)
Sep 11, 2025 13.80 14.10 13.79 13.92 131,633 +0.11(+0.80%)
Sep 10, 2025 13.74 13.87 13.62 13.81 94,336 +0.01(+0.07%)
Sep 09, 2025 13.80 13.98 13.60 13.80 114,291 -0.02(-0.14%)
Sep 08, 2025 13.64 13.91 13.37 13.82 187,146 +0.27(+1.99%)
Sep 05, 2025 13.87 14.08 13.44 13.55 143,253 -0.30(-2.17%)
Sep 04, 2025 14.01 14.11 13.81 13.85 107,000 -0.11(-0.79%)
Sep 03, 2025 13.98 14.24 13.85 13.96 136,911 +0.04(+0.29%)
Sep 02, 2025 14.00 14.00 13.71 13.92 119,266 -0.11(-0.78%)
Aug 29, 2025 14.01 14.26 13.90 14.03 118,881 +0.01(+0.07%)
Aug 28, 2025 14.29 14.29 13.81 14.02 149,135 -0.24(-1.68%)
Aug 27, 2025 13.92 14.32 13.88 14.26 90,320 +0.29(+2.08%)
Aug 26, 2025 14.07 14.07 13.64 13.97 236,853 -0.12(-0.85%)
Aug 25, 2025 14.19 14.40 13.98 14.09 227,779 -0.20(-1.40%)
Aug 22, 2025 13.67 14.42 13.67 14.29 224,163 +0.72(+5.31%)
Aug 21, 2025 13.60 13.79 13.41 13.57 119,014 -0.08(-0.59%)
Aug 20, 2025 14.13 14.26 13.62 13.65 176,330 -0.50(-3.53%)
Aug 19, 2025 13.37 14.25 13.37 14.15 275,377 +0.77(+5.75%)
Aug 18, 2025 13.31 13.61 13.27 13.38 249,486 +0.19(+1.44%)
Aug 15, 2025 13.14 13.41 13.01 13.19 144,148 +0.16(+1.23%)
Aug 14, 2025 13.41 13.47 12.90 13.03 192,507 -0.67(-4.89%)
Aug 13, 2025 13.22 13.84 13.22 13.70 156,654 +0.51(+3.87%)
Aug 12, 2025 12.90 13.39 12.85 13.19 159,731 +0.36(+2.81%)
Aug 11, 2025 12.92 13.16 12.74 12.83 144,308 -0.02(-0.16%)
Aug 08, 2025 12.74 13.15 12.70 12.85 157,556 +0.11(+0.86%)
Aug 07, 2025 13.06 13.34 12.69 12.74 270,468 -0.22(-1.70%)
Aug 06, 2025 13.07 13.10 12.63 12.96 233,199 -0.11(-0.84%)
Aug 05, 2025 13.51 15.11 13.00 13.07 491,537 -0.44(-3.26%)
Aug 04, 2025 13.67 13.85 13.46 13.51 145,095 -0.24(-1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.