5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
-10.88%
3 MONTH PERFORMANCE
-19.89%
6 MONTH PERFORMANCE
-12.95%
YEAR-TO-DATE PERFORMANCE
-38.39%
1 YEAR PERFORMANCE
-45.62%
Medifast, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.05 | $10.86 (-1.72%) | $11.05 | $10.74 | 269.84 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 |
| 10/30/2025 | $12.10 | $12.14 (0.33%) | $12.33 | $12.09 | 230.01 K | $133.43 M |
| 10/29/2025 | $12.68 | $12.18 (-3.94%) | $12.68 | $12.12 | 154.55 K | $133.87 M |
| 10/28/2025 | $12.81 | $12.73 (-0.62%) | $12.86 | $12.45 | 82.75 K | $139.92 M |
| 10/27/2025 | $12.52 | $12.72 (1.6%) | $13.08 | $12.52 | 178.80 K | $139.81 M |
| 10/24/2025 | $12.58 | $12.54 (-0.32%) | $12.71 | $12.42 | 184.22 K | $137.83 M |
| 10/23/2025 | $12.77 | $12.48 (-2.27%) | $12.79 | $12.17 | 300.21 K | $137.17 M |
| 10/22/2025 | $12.85 | $12.64 (-1.63%) | $13.05 | $12.53 | 147.84 K | $138.93 M |
| 10/21/2025 | $12.63 | $12.87 (1.9%) | $13.17 | $12.56 | 138.10 K | $141.45 M |
| 10/20/2025 | $12.95 | $12.72 (-1.78%) | $13.58 | $12.60 | 222.80 K | $139.81 M |
| 10/17/2025 | $12.85 | $12.92 (0.54%) | $13.12 | $12.81 | 150.60 K | $142.00 M |
| 10/16/2025 | $13.34 | $12.86 (-3.6%) | $13.39 | $12.80 | 138.31 K | $141.34 M |
| 10/15/2025 | $13.30 | $13.17 (-0.98%) | $13.48 | $13.07 | 135.34 K | $144.75 M |
| 10/14/2025 | $13.19 | $13.27 (0.61%) | $13.41 | $13.02 | 107.10 K | $145.85 M |
| 10/13/2025 | $13.36 | $13.26 (-0.75%) | $13.60 | $13.16 | 150.61 K | $145.74 M |
| 10/10/2025 | $13.96 | $13.27 (-4.94%) | $14.06 | $13.25 | 131.40 K | $145.85 M |
| 10/09/2025 | $14.04 | $14.03 (-0.07%) | $14.15 | $13.77 | 120.90 K | $154.20 M |
| 10/08/2025 | $13.88 | $14.02 (1.01%) | $14.12 | $13.78 | 110.20 K | $154.09 M |
| 10/07/2025 | $13.99 | $13.86 (-0.93%) | $14.06 | $13.80 | 91.10 K | $152.34 M |
| 10/06/2025 | $13.98 | $13.95 (-0.21%) | $14.05 | $13.70 | 107.65 K | $153.32 M |
| 10/03/2025 | $13.68 | $13.99 (2.27%) | $14.06 | $13.68 | 148.00 K | $153.76 M |
| 10/02/2025 | $13.51 | $13.67 (1.18%) | $13.71 | $13.44 | 108.30 K | $150.25 M |
| 10/01/2025 | $13.61 | $13.57 (-0.29%) | $13.75 | $13.42 | 139.60 K | $149.15 M |
| 09/30/2025 | $13.77 | $13.67 (-0.73%) | $13.90 | $13.57 | 107.33 K | $150.25 M |
| 09/29/2025 | $13.71 | $13.84 (0.95%) | $13.92 | $13.59 | 124.30 K | $152.12 M |
| 09/26/2025 | $13.69 | $13.71 (0.15%) | $13.79 | $13.56 | 99.54 K | $150.69 M |
| 09/25/2025 | $13.82 | $13.65 (-1.23%) | $13.85 | $13.55 | 134.10 K | $150.03 M |
| 09/24/2025 | $14.18 | $13.83 (-2.47%) | $14.30 | $13.82 | 140.11 K | $152.01 M |
| 09/23/2025 | $14.44 | $14.06 (-2.63%) | $14.65 | $13.93 | 258.42 K | $154.53 M |
| 09/22/2025 | $14.26 | $14.32 (0.42%) | $14.57 | $14.02 | 225.03 K | $157.39 M |
| 09/19/2025 | $14.66 | $14.35 (-2.11%) | $14.66 | $14.18 | 354.30 K | $157.72 M |
| 09/18/2025 | $14.21 | $14.57 (2.53%) | $14.67 | $14.19 | 141.10 K | $160.14 M |
| 09/17/2025 | $14.45 | $14.13 (-2.21%) | $14.60 | $14.06 | 117.04 K | $155.30 M |
| 09/16/2025 | $14.24 | $14.36 (0.84%) | $14.40 | $14.06 | 106.22 K | $157.83 M |
| 09/15/2025 | $14.06 | $14.22 (1.14%) | $14.23 | $13.84 | 115.21 K | $156.29 M |
| 09/12/2025 | $13.88 | $13.97 (0.65%) | $14.06 | $13.74 | 121.02 K | $153.54 M |
| 09/11/2025 | $13.80 | $13.92 (0.87%) | $14.10 | $13.80 | 131.63 K | $152.99 M |
| 09/10/2025 | $13.74 | $13.81 (0.51%) | $13.87 | $13.62 | 94.34 K | $151.79 M |
| 09/09/2025 | $13.80 | $13.80 (0%) | $13.98 | $13.60 | 114.30 K | $151.68 M |
| 09/08/2025 | $13.64 | $13.82 (1.32%) | $13.91 | $13.37 | 187.15 K | $151.90 M |
| 09/05/2025 | $13.87 | $13.55 (-2.31%) | $14.08 | $13.44 | 143.30 K | $148.93 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.
