5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-8.45%
3 MONTH PERFORMANCE
-12.78%
6 MONTH PERFORMANCE
-16.90%
YEAR-TO-DATE PERFORMANCE
-12.09%
1 YEAR PERFORMANCE
-70.93%
Medifast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $15.78 | $15.52 (-1.65%) | $15.90 | $15.34 | 195,505 | $169.74 M |
| 01/16/2025 | $15.20 | $15.60 (2.63%) | $15.64 | $14.94 | 378,500 | $170.62 M |
| 01/15/2025 | $15.67 | $15.29 (-2.43%) | $15.81 | $15.20 | 143,200 | $167.23 M |
| 01/14/2025 | $15.80 | $15.25 (-3.48%) | $15.80 | $15.09 | 169,725 | $166.79 M |
| 01/13/2025 | $15.77 | $15.71 (-0.38%) | $15.82 | $15.17 | 232,930 | $171.82 M |
| 01/10/2025 | $15.50 | $15.80 (1.94%) | $15.95 | $15.10 | 238,900 | $172.80 M |
| 01/08/2025 | $16.24 | $15.64 (-3.69%) | $16.24 | $15.44 | 346,831 | $171.05 M |
| 01/07/2025 | $16.60 | $16.42 (-1.08%) | $17.62 | $16.40 | 261,542 | $179.59 M |
| 01/06/2025 | $17.60 | $16.58 (-5.8%) | $17.82 | $16.56 | 203,987 | $181.34 M |
| 01/03/2025 | $17.43 | $17.60 (0.98%) | $17.63 | $16.84 | 173,200 | $192.49 M |
| 01/02/2025 | $17.77 | $17.29 (-2.7%) | $17.84 | $16.96 | 260,000 | $189.10 M |
| 12/31/2024 | $17.79 | $17.62 (-0.96%) | $18.59 | $17.47 | 232,214 | $192.71 M |
| 12/30/2024 | $17.52 | $17.79 (1.54%) | $17.83 | $16.71 | 262,248 | $194.57 M |
| 12/27/2024 | $17.76 | $17.60 (-0.9%) | $18.05 | $17.03 | 286,003 | $192.49 M |
| 12/26/2024 | $17.00 | $17.76 (4.47%) | $17.80 | $16.82 | 291,400 | $194.24 M |
| 12/24/2024 | $16.87 | $16.97 (0.59%) | $17.26 | $16.70 | 101,035 | $185.60 M |
| 12/23/2024 | $16.91 | $16.85 (-0.35%) | $17.49 | $16.70 | 222,200 | $184.29 M |
| 12/20/2024 | $16.95 | $16.92 (-0.18%) | $17.47 | $16.73 | 483,945 | $185.05 M |
| 12/19/2024 | $17.69 | $17.14 (-3.11%) | $17.92 | $17.00 | 255,149 | $187.46 M |
| 12/18/2024 | $18.65 | $17.77 (-4.72%) | $18.99 | $17.68 | 207,400 | $194.35 M |
| 12/17/2024 | $18.13 | $18.59 (2.54%) | $19.07 | $18.13 | 194,315 | $203.32 M |
| 12/16/2024 | $19.06 | $18.23 (-4.35%) | $19.35 | $17.69 | 329,100 | $199.38 M |
| 12/13/2024 | $20.18 | $19.16 (-5.05%) | $20.58 | $18.93 | 219,700 | $209.55 M |
| 12/12/2024 | $20.80 | $20.15 (-3.13%) | $21.11 | $20.04 | 150,042 | $220.38 M |
| 12/11/2024 | $21.90 | $20.98 (-4.2%) | $21.98 | $20.79 | 164,800 | $229.46 M |
| 12/10/2024 | $21.62 | $21.76 (0.65%) | $21.78 | $20.67 | 249,115 | $237.99 M |
| 12/09/2024 | $20.25 | $20.99 (3.65%) | $21.63 | $20.23 | 396,805 | $229.57 M |
| 12/06/2024 | $20.15 | $20.06 (-0.45%) | $21.89 | $19.93 | 398,627 | $219.40 M |
| 12/05/2024 | $19.57 | $19.96 (1.99%) | $20.14 | $19.30 | 252,600 | $218.30 M |
| 12/04/2024 | $19.09 | $19.74 (3.4%) | $19.81 | $18.79 | 245,038 | $215.90 M |
| 12/03/2024 | $19.80 | $19.22 (-2.93%) | $19.97 | $19.11 | 203,400 | $210.21 M |
| 12/02/2024 | $19.46 | $19.84 (1.95%) | $19.90 | $18.92 | 284,700 | $216.99 M |
| 11/29/2024 | $19.44 | $19.67 (1.18%) | $19.76 | $19.23 | 119,200 | $215.13 M |
| 11/27/2024 | $18.49 | $19.44 (5.14%) | $19.70 | $18.48 | 263,106 | $212.62 M |
| 11/26/2024 | $18.38 | $18.32 (-0.33%) | $18.71 | $18.01 | 139,429 | $200.37 M |
| 11/25/2024 | $18.25 | $18.62 (2.03%) | $19.41 | $18.23 | 220,442 | $203.65 M |
| 11/22/2024 | $18.42 | $18.41 (-0.05%) | $18.65 | $18.02 | 143,538 | $201.35 M |
| 11/21/2024 | $18.16 | $18.30 (0.77%) | $18.68 | $18.06 | 269,600 | $200.15 M |
| 11/20/2024 | $17.18 | $18.16 (5.7%) | $18.22 | $17.18 | 190,286 | $198.62 M |
| 11/19/2024 | $17.61 | $17.32 (-1.65%) | $17.78 | $17.07 | 287,700 | $189.43 M |
| 11/18/2024 | $18.09 | $17.57 (-2.87%) | $18.52 | $17.53 | 149,929 | $192.16 M |
| 11/15/2024 | $18.42 | $18.14 (-1.52%) | $18.59 | $18.08 | 145,705 | $198.40 M |
| 11/14/2024 | $19.52 | $18.28 (-6.35%) | $19.74 | $18.16 | 231,700 | $199.93 M |
| 11/13/2024 | $19.45 | $19.57 (0.62%) | $19.96 | $18.99 | 169,900 | $214.04 M |
| 11/12/2024 | $19.22 | $19.41 (0.99%) | $19.46 | $18.91 | 176,032 | $212.29 M |
| 11/11/2024 | $19.16 | $19.43 (1.41%) | $19.79 | $19.09 | 188,933 | $212.51 M |
| 11/08/2024 | $19.76 | $19.16 (-3.04%) | $19.77 | $18.80 | 185,706 | $209.55 M |
| 11/07/2024 | $19.69 | $19.88 (0.96%) | $20.20 | $19.60 | 217,626 | $217.43 M |
| 11/06/2024 | $20.29 | $19.70 (-2.91%) | $20.58 | $19.50 | 296,789 | $215.46 M |
| 11/05/2024 | $20.80 | $20.40 (-1.92%) | $21.08 | $18.93 | 587,717 | $223.11 M |
| 11/04/2024 | $18.58 | $18.81 (1.24%) | $19.22 | $18.53 | 206,343 | $205.72 M |
| 11/01/2024 | $18.56 | $18.58 (0.11%) | $19.17 | $18.49 | 170,400 | $203.21 M |
| 10/31/2024 | $18.69 | $18.38 (-1.66%) | $18.69 | $17.89 | 162,507 | $201.02 M |
| 10/30/2024 | $18.59 | $18.69 (0.54%) | $19.15 | $18.49 | 172,231 | $204.41 M |
| 10/29/2024 | $17.74 | $18.51 (4.34%) | $18.57 | $17.59 | 158,900 | $202.44 M |
| 10/28/2024 | $17.50 | $17.84 (1.94%) | $18.32 | $17.50 | 120,121 | $195.12 M |
| 10/25/2024 | $17.70 | $17.42 (-1.58%) | $18.11 | $17.37 | 99,933 | $190.52 M |
| 10/24/2024 | $17.58 | $17.64 (0.34%) | $17.70 | $17.40 | 100,000 | $192.93 M |
| 10/23/2024 | $17.29 | $17.58 (1.68%) | $17.71 | $17.25 | 121,300 | $192.27 M |
| 10/22/2024 | $17.70 | $17.29 (-2.32%) | $17.88 | $17.23 | 136,800 | $189.10 M |
| 10/21/2024 | $18.17 | $17.76 (-2.26%) | $18.17 | $17.64 | 189,361 | $194.24 M |