5 DAY PERFORMANCE
-4.58%
1 MONTH PERFORMANCE
+7.21%
3 MONTH PERFORMANCE
-4.74%
6 MONTH PERFORMANCE
-16.85%
YEAR-TO-DATE PERFORMANCE
+7.21%
1 YEAR PERFORMANCE
-27.07%
Medifast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $11.05 | $11.44 (3.53%) | $11.51 | $10.95 | 298.22 K | $125.74 M |
| 01/29/2026 | $11.17 | $11.15 (-0.18%) | $11.24 | $11.03 | 135.22 K | $122.55 M |
| 01/28/2026 | $11.45 | $11.19 (-2.27%) | $11.75 | $11.17 | 217.90 K | $122.99 M |
| 01/27/2026 | $11.99 | $11.46 (-4.42%) | $12.00 | $11.28 | 332.10 K | $125.96 M |
| 01/26/2026 | $12.10 | $12.00 (-0.83%) | $12.14 | $11.74 | 154.82 K | $131.89 M |
| 01/23/2026 | $11.70 | $12.05 (2.99%) | $12.10 | $11.61 | 169.40 K | $132.44 M |
| 01/22/2026 | $11.84 | $11.70 (-1.18%) | $11.97 | $11.54 | 164.50 K | $128.59 M |
| 01/21/2026 | $11.70 | $11.80 (0.85%) | $11.96 | $11.53 | 234.70 K | $129.69 M |
| 01/20/2026 | $11.72 | $11.66 (-0.51%) | $11.79 | $11.58 | 136.40 K | $128.16 M |
| 01/16/2026 | $11.79 | $11.82 (0.25%) | $11.86 | $11.68 | 212.23 K | $129.91 M |
| 01/15/2026 | $11.83 | $11.83 (0%) | $11.90 | $11.58 | 253.72 K | $130.02 M |
| 01/14/2026 | $11.81 | $11.68 (-1.1%) | $12.02 | $11.66 | 170.50 K | $128.37 M |
| 01/13/2026 | $11.71 | $11.80 (0.77%) | $11.85 | $11.61 | 199.40 K | $129.69 M |
| 01/12/2026 | $11.44 | $11.69 (2.19%) | $11.76 | $11.32 | 204.04 K | $128.48 M |
| 01/09/2026 | $11.07 | $11.42 (3.16%) | $11.47 | $10.94 | 290.92 K | $125.52 M |
| 01/08/2026 | $10.62 | $11.03 (3.86%) | $11.26 | $10.62 | 186.76 K | $121.23 M |
| 01/07/2026 | $10.88 | $10.69 (-1.75%) | $10.88 | $10.50 | 196.90 K | $117.49 M |
| 01/06/2026 | $10.93 | $10.83 (-0.91%) | $11.14 | $10.77 | 525.20 K | $119.03 M |
| 01/05/2026 | $10.19 | $10.95 (7.46%) | $10.97 | $10.10 | 399.81 K | $120.35 M |
| 01/02/2026 | $10.69 | $10.40 (-2.71%) | $10.78 | $10.34 | 160.83 K | $114.31 M |
| 12/31/2025 | $10.50 | $10.68 (1.71%) | $10.69 | $10.48 | 187.40 K | $117.38 M |
| 12/30/2025 | $10.51 | $10.54 (0.29%) | $10.64 | $10.44 | 242.30 K | $115.85 M |
| 12/29/2025 | $11.00 | $10.54 (-4.18%) | $11.14 | $10.53 | 264.48 K | $115.85 M |
| 12/26/2025 | $11.31 | $11.04 (-2.39%) | $11.37 | $11.02 | 336.10 K | $121.34 M |
| 12/24/2025 | $11.12 | $11.28 (1.44%) | $11.32 | $11.12 | 113.01 K | $123.98 M |
| 12/23/2025 | $11.32 | $11.15 (-1.5%) | $11.41 | $11.07 | 197.19 K | $122.55 M |
| 12/22/2025 | $11.73 | $11.33 (-3.41%) | $11.83 | $11.17 | 456.70 K | $124.53 M |
| 12/19/2025 | $11.99 | $11.85 (-1.17%) | $12.15 | $11.71 | 771.18 K | $130.24 M |
| 12/18/2025 | $12.23 | $12.03 (-1.64%) | $12.40 | $11.91 | 326.20 K | $132.22 M |
| 12/17/2025 | $12.04 | $12.18 (1.16%) | $12.31 | $12.04 | 264.00 K | $133.87 M |
| 12/16/2025 | $12.04 | $12.03 (-0.08%) | $12.15 | $11.95 | 237.60 K | $132.22 M |
| 12/15/2025 | $12.39 | $12.00 (-3.15%) | $12.39 | $11.87 | 371.80 K | $131.89 M |
| 12/12/2025 | $11.92 | $12.36 (3.69%) | $12.47 | $11.87 | 564.88 K | $135.85 M |
| 12/11/2025 | $11.66 | $11.83 (1.46%) | $11.92 | $11.62 | 269.91 K | $130.02 M |
| 12/10/2025 | $11.31 | $11.66 (3.09%) | $11.81 | $11.24 | 209.90 K | $128.16 M |
| 12/09/2025 | $11.42 | $11.30 (-1.05%) | $11.60 | $11.22 | 279.94 K | $124.20 M |
| 12/08/2025 | $10.92 | $11.36 (4.03%) | $11.40 | $10.86 | 198.34 K | $124.86 M |
| 12/05/2025 | $10.79 | $10.88 (0.83%) | $11.10 | $10.79 | 219.14 K | $119.58 M |
| 12/04/2025 | $11.05 | $10.86 (-1.72%) | $11.09 | $10.72 | 313.00 K | $119.36 M |
| 12/03/2025 | $11.02 | $11.01 (-0.09%) | $11.12 | $10.89 | 138.20 K | $121.01 M |
| 12/02/2025 | $10.73 | $10.99 (2.42%) | $11.05 | $10.67 | 278.80 K | $120.79 M |
| 12/01/2025 | $10.91 | $10.74 (-1.56%) | $10.99 | $10.70 | 205.62 K | $118.04 M |
| 11/28/2025 | $11.05 | $10.97 (-0.72%) | $11.10 | $10.94 | 64.00 K | $120.57 M |
| 11/26/2025 | $10.88 | $10.97 (0.83%) | $11.06 | $10.86 | 153.60 K | $120.57 M |
| 11/25/2025 | $10.68 | $10.91 (2.15%) | $10.96 | $10.68 | 254.13 K | $119.91 M |
| 11/24/2025 | $10.64 | $10.59 (-0.47%) | $10.69 | $10.45 | 254.13 K | $116.39 M |
| 11/21/2025 | $10.48 | $10.68 (1.91%) | $10.78 | $10.46 | 202.75 K | $117.38 M |
| 11/20/2025 | $10.80 | $10.42 (-3.52%) | $10.98 | $10.36 | 308.42 K | $114.53 M |
| 11/19/2025 | $11.27 | $10.77 (-4.44%) | $11.27 | $10.74 | 175.70 K | $118.37 M |
| 11/18/2025 | $11.01 | $11.18 (1.54%) | $11.28 | $10.94 | 249.40 K | $122.88 M |
| 11/17/2025 | $11.32 | $11.10 (-1.94%) | $11.44 | $11.08 | 313.85 K | $122.00 M |
| 11/14/2025 | $11.33 | $11.38 (0.44%) | $11.48 | $11.27 | 113.40 K | $125.08 M |
| 11/13/2025 | $11.58 | $11.46 (-1.04%) | $11.71 | $11.31 | 110.45 K | $125.96 M |
| 11/12/2025 | $11.70 | $11.63 (-0.6%) | $11.93 | $11.58 | 146.90 K | $127.83 M |
| 11/11/2025 | $11.83 | $11.65 (-1.52%) | $11.97 | $11.62 | 161.70 K | $128.05 M |
| 11/10/2025 | $11.98 | $11.79 (-1.59%) | $12.19 | $11.72 | 182.34 K | $129.58 M |
| 11/07/2025 | $11.82 | $11.93 (0.93%) | $12.01 | $11.72 | 191.33 K | $131.12 M |
| 11/06/2025 | $12.18 | $11.80 (-3.12%) | $12.38 | $11.79 | 283.00 K | $129.69 M |
| 11/05/2025 | $11.97 | $12.18 (1.75%) | $12.40 | $11.72 | 256.95 K | $133.87 M |
| 11/04/2025 | $11.47 | $11.98 (4.45%) | $12.37 | $11.25 | 185.83 K | $131.67 M |
| 11/03/2025 | $11.96 | $11.88 (-0.67%) | $12.20 | $11.81 | 175.63 K | $130.57 M |
| 10/31/2025 | $12.08 | $12.02 (-0.5%) | $12.30 | $11.92 | 156.42 K | $132.11 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.
