-
5 DAY PERFORMANCE
+1.10% -
1 MONTH PERFORMANCE
+3.27% -
3 MONTH PERFORMANCE
-5.71% -
6 MONTH PERFORMANCE
-24.81% -
YEAR-TO-DATE PERFORMANCE
-72.72% -
1 YEAR PERFORMANCE
-72.11%
Medifast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $18.16 | $18.34 (0.96%) | $18.68 | $18.06 | 169,415 | |
| 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 |
| 10/18/2024 | $17.90 | $18.11 (1.17%) | $18.19 | $17.82 | 138,912 | $198.07 M |
| 10/17/2024 | $18.00 | $17.90 (-0.56%) | $18.02 | $17.48 | 112,118 | $195.77 M |
| 10/16/2024 | $17.96 | $17.98 (0.11%) | $18.06 | $17.65 | 147,634 | $196.65 M |
| 10/15/2024 | $17.19 | $17.80 (3.55%) | $17.89 | $17.07 | 144,900 | $194.68 M |
| 10/14/2024 | $18.06 | $17.35 (-3.93%) | $18.06 | $17.30 | 162,729 | $189.76 M |
| 10/11/2024 | $18.00 | $18.02 (0.11%) | $18.70 | $17.97 | 186,914 | $197.08 M |
| 10/10/2024 | $17.79 | $18.00 (1.18%) | $18.11 | $17.17 | 181,100 | $196.87 M |
| 10/09/2024 | $18.62 | $17.79 (-4.46%) | $18.67 | $17.79 | 181,215 | $194.57 M |
| 10/08/2024 | $18.42 | $18.46 (0.22%) | $18.72 | $18.11 | 149,000 | $201.90 M |
| 10/07/2024 | $18.34 | $18.57 (1.25%) | $18.68 | $18.14 | 116,696 | $203.10 M |
| 10/04/2024 | $18.52 | $18.44 (-0.43%) | $18.74 | $18.01 | 165,815 | $201.68 M |
| 10/03/2024 | $18.24 | $18.28 (0.22%) | $18.51 | $17.86 | 176,808 | $199.93 M |
| 10/02/2024 | $19.10 | $18.35 (-3.93%) | $19.17 | $18.27 | 154,487 | $200.69 M |
| 10/01/2024 | $19.08 | $19.22 (0.73%) | $19.38 | $18.76 | 187,200 | $210.21 M |
| 09/30/2024 | $19.23 | $19.14 (-0.47%) | $19.73 | $19.09 | 133,500 | $209.33 M |
| 09/27/2024 | $19.36 | $19.25 (-0.57%) | $19.96 | $19.20 | 118,711 | $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 |