-
5 DAY PERFORMANCE
+2.39% -
1 MONTH PERFORMANCE
+2.23% -
3 MONTH PERFORMANCE
-11.78% -
6 MONTH PERFORMANCE
-49.77% -
YEAR-TO-DATE PERFORMANCE
-71.36% -
1 YEAR PERFORMANCE
-74.82%
Medifast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $19.36 | $19.25 (-0.57%) | $19.96 | $19.20 | 101,205 | $210.54 M |
| 09/26/2024 | $18.69 | $19.09 (2.14%) | $19.69 | $18.50 | 196,500 | $208.79 M |
| 09/25/2024 | $19.16 | $18.40 (-3.97%) | $19.16 | $18.05 | 211,900 | $201.24 M |
| 09/24/2024 | $18.88 | $19.15 (1.43%) | $19.19 | $18.84 | 109,719 | $209.44 M |
| 09/23/2024 | $18.61 | $18.80 (1.02%) | $19.10 | $18.41 | 205,900 | $205.62 M |
| 09/20/2024 | $18.95 | $18.68 (-1.42%) | $18.95 | $18.42 | 534,923 | $204.30 M |
| 09/19/2024 | $19.15 | $18.99 (-0.84%) | $19.22 | $18.85 | 117,200 | $207.69 M |
| 09/18/2024 | $19.20 | $18.82 (-1.98%) | $19.73 | $18.80 | 149,122 | $205.83 M |
| 09/17/2024 | $18.77 | $19.18 (2.18%) | $19.20 | $18.57 | 168,018 | $209.77 M |
| 09/16/2024 | $18.89 | $18.62 (-1.43%) | $19.13 | $18.57 | 214,600 | $203.65 M |
| 09/13/2024 | $19.04 | $18.90 (-0.74%) | $19.35 | $18.72 | 169,800 | $206.71 M |
| 09/12/2024 | $18.26 | $18.77 (2.79%) | $18.84 | $17.74 | 171,300 | $205.29 M |
| 09/11/2024 | $18.76 | $18.26 (-2.67%) | $18.76 | $17.91 | 174,037 | $199.71 M |
| 09/10/2024 | $18.17 | $18.89 (3.96%) | $18.89 | $17.97 | 214,622 | $206.60 M |
| 09/09/2024 | $18.42 | $18.12 (-1.63%) | $18.50 | $17.93 | 176,401 | $198.18 M |
| 09/06/2024 | $19.26 | $18.51 (-3.89%) | $19.95 | $18.47 | 230,100 | $202.44 M |
| 09/05/2024 | $18.94 | $19.19 (1.32%) | $19.64 | $18.85 | 148,122 | $209.88 M |
| 09/04/2024 | $17.87 | $18.94 (5.99%) | $19.07 | $17.74 | 254,950 | $207.15 M |
| 09/03/2024 | $18.27 | $17.94 (-1.81%) | $18.80 | $17.73 | 223,317 | $196.21 M |
| 08/30/2024 | $18.64 | $18.30 (-1.82%) | $18.99 | $18.07 | 229,903 | $200.15 M |
| 08/29/2024 | $18.92 | $18.60 (-1.69%) | $19.26 | $18.51 | 319,200 | $203.43 M |
| 08/28/2024 | $19.12 | $18.83 (-1.52%) | $19.45 | $18.64 | 167,524 | $205.94 M |
| 08/27/2024 | $19.25 | $19.15 (-0.52%) | $19.80 | $18.90 | 223,094 | $209.44 M |
| 08/26/2024 | $20.06 | $19.34 (-3.59%) | $20.34 | $19.23 | 365,104 | $211.52 M |
| 08/23/2024 | $19.26 | $19.98 (3.74%) | $20.47 | $19.26 | 181,800 | $218.52 M |
| 08/22/2024 | $19.53 | $19.01 (-2.66%) | $19.53 | $18.85 | 245,434 | $207.91 M |
| 08/21/2024 | $19.58 | $19.45 (-0.66%) | $19.58 | $19.09 | 140,000 | $212.72 M |
| 08/20/2024 | $19.41 | $19.42 (0.05%) | $19.50 | $18.93 | 146,927 | $212.40 M |
| 08/19/2024 | $18.47 | $19.41 (5.09%) | $19.70 | $18.21 | 403,700 | $212.29 M |
| 08/16/2024 | $18.46 | $18.33 (-0.7%) | $18.72 | $18.13 | 256,200 | $200.48 M |
| 08/15/2024 | $19.05 | $18.45 (-3.15%) | $19.41 | $18.45 | 244,955 | $201.79 M |
| 08/14/2024 | $19.18 | $18.70 (-2.5%) | $19.18 | $18.46 | 335,812 | $204.52 M |
| 08/13/2024 | $19.36 | $19.09 (-1.39%) | $19.67 | $18.90 | 297,535 | $208.79 M |
| 08/12/2024 | $19.51 | $19.32 (-0.97%) | $19.51 | $18.88 | 349,035 | $211.30 M |
| 08/09/2024 | $19.75 | $19.53 (-1.11%) | $20.30 | $19.18 | 302,454 | $213.60 M |
| 08/08/2024 | $19.86 | $19.75 (-0.55%) | $19.86 | $18.87 | 445,131 | $216.01 M |
| 08/07/2024 | $20.49 | $19.91 (-2.83%) | $21.66 | $19.88 | 463,821 | $217.76 M |
| 08/06/2024 | $19.50 | $20.27 (3.95%) | $21.14 | $19.02 | 615,303 | $221.69 M |
| 08/05/2024 | $21.00 | $20.86 (-0.67%) | $21.30 | $20.26 | 450,400 | $228.15 M |
| 08/02/2024 | $21.26 | $21.47 (0.99%) | $21.82 | $20.57 | 317,149 | $234.82 M |
| 08/01/2024 | $21.81 | $21.66 (-0.69%) | $21.89 | $20.90 | 430,500 | $236.90 M |
| 07/31/2024 | $21.25 | $21.93 (3.2%) | $22.66 | $20.68 | 469,826 | $239.85 M |
| 07/30/2024 | $20.73 | $21.20 (2.27%) | $21.36 | $20.58 | 336,602 | $231.86 M |
| 07/29/2024 | $20.48 | $20.69 (1.03%) | $20.83 | $19.87 | 315,332 | $226.29 M |
| 07/26/2024 | $19.91 | $20.49 (2.91%) | $20.60 | $19.55 | 281,831 | $224.10 M |
| 07/25/2024 | $18.85 | $19.53 (3.61%) | $19.99 | $18.82 | 468,843 | $213.60 M |
| 07/24/2024 | $18.50 | $18.84 (1.84%) | $18.93 | $18.46 | 355,400 | $206.05 M |
| 07/23/2024 | $18.77 | $18.73 (-0.21%) | $18.89 | $18.42 | 194,159 | $204.85 M |
| 07/22/2024 | $18.81 | $18.90 (0.48%) | $19.08 | $17.86 | 500,838 | $206.71 M |
| 07/19/2024 | $18.74 | $18.64 (-0.53%) | $18.96 | $18.43 | 241,041 | $203.87 M |
| 07/18/2024 | $19.52 | $18.78 (-3.79%) | $19.71 | $18.74 | 365,970 | $205.40 M |
| 07/17/2024 | $19.10 | $19.49 (2.04%) | $19.98 | $18.98 | 400,585 | $213.16 M |
| 07/16/2024 | $18.96 | $19.20 (1.27%) | $19.20 | $18.57 | 444,834 | $209.99 M |
| 07/15/2024 | $18.98 | $18.63 (-1.84%) | $18.98 | $18.41 | 371,690 | $203.76 M |
| 07/12/2024 | $19.53 | $18.87 (-3.38%) | $19.95 | $18.47 | 375,421 | $206.38 M |
| 07/11/2024 | $19.25 | $19.19 (-0.31%) | $19.66 | $18.82 | 333,086 | $209.88 M |
| 07/10/2024 | $18.59 | $18.73 (0.75%) | $18.86 | $18.19 | 409,347 | $204.85 M |
| 07/09/2024 | $18.35 | $18.41 (0.33%) | $18.66 | $17.89 | 335,735 | $201.35 M |
| 07/08/2024 | $18.80 | $18.51 (-1.54%) | $18.91 | $18.32 | 335,781 | $202.44 M |
| 07/05/2024 | $19.64 | $18.69 (-4.84%) | $19.73 | $18.66 | 389,528 | $204.41 M |
| 07/03/2024 | $20.64 | $19.77 (-4.22%) | $20.68 | $19.75 | 141,012 | $216.22 M |
| 07/02/2024 | $21.02 | $20.48 (-2.57%) | $21.02 | $20.06 | 363,356 | $223.99 M |
| 07/01/2024 | $21.79 | $21.03 (-3.49%) | $22.21 | $20.68 | 402,494 | $230.01 M |
| 06/28/2024 | $21.16 | $21.82 (3.12%) | $21.96 | $20.72 | 1.16 M | $238.65 M |