MED
Medifast (MED)
NYSE
$10.88-$0.14 (-1.27%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $122.5M
    Market Cap
  • -17.21%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    -12.47%
    Low Price$11.02
    High Price$13.15
  • 3 Months
    +10.20%
    Low Price$9.59
    High Price$13.15
  • 1 Year
    -17.21%
    Low Price$9.53
    High Price$15.22
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
11.00
11.57
10.94
11.02
-0.18%
344,998
06/18/2026
11.27
11.41
11.01
11.04
-1.87%
504,037
06/17/2026
11.28
11.54
11.25
11.25
-0.18%
155,050
06/16/2026
11.84
11.96
11.25
11.27
-5.61%
171,099
06/15/2026
11.90
12.31
11.89
11.94
+0.42%
159,670
06/12/2026
12.00
12.04
11.84
11.89
-0.25%
111,574
06/11/2026
12.13
12.27
11.87
11.92
-1.81%
80,378
06/10/2026
12.23
12.39
12.10
12.14
-0.33%
107,174
06/09/2026
12.18
12.31
11.91
12.18
+0.91%
218,812
06/08/2026
12.09
12.30
11.93
12.07
-0.25%
147,107
06/05/2026
12.35
12.40
12.03
12.10
-1.39%
103,715
06/04/2026
12.31
12.45
12.24
12.27
+0.25%
112,614
06/03/2026
12.23
12.46
12.14
12.24
-0.97%
186,044
06/02/2026
12.47
12.67
12.35
12.36
-2.68%
117,097
06/01/2026
12.26
12.81
12.26
12.70
+1.36%
201,925
05/29/2026
13.15
13.18
12.46
12.53
-4.71%
456,705
05/28/2026
12.75
13.15
12.62
13.15
+3.38%
161,095
05/27/2026
12.80
13.05
12.60
12.72
-2.83%
139,771
05/26/2026
12.56
13.29
12.48
13.09
+3.97%
364,327
05/22/2026
12.65
13.00
12.52
12.59
-0.32%
127,943
05/21/2026
12.47
12.75
12.28
12.63
+0.24%
208,302
05/20/2026
12.49
12.69
12.24
12.60
+0.08%
148,945
05/19/2026
12.38
12.66
12.25
12.59
+1.12%
146,776
05/18/2026
12.65
12.81
12.39
12.45
-0.24%
173,931
05/15/2026
12.59
12.71
12.27
12.48
-0.87%
135,112
05/14/2026
12.57
12.77
12.37
12.59
+0.88%
143,900
05/13/2026
12.77
12.79
12.47
12.48
-0.72%
250,835
05/12/2026
12.31
12.82
12.15
12.57
+1.37%
170,219
05/11/2026
12.51
12.76
12.13
12.40
-1.51%
182,988
05/08/2026
12.67
12.81
12.43
12.59
-0.79%
112,186
05/07/2026
12.66
12.90
12.50
12.69
0.00%
193,609
05/06/2026
13.19
13.21
12.36
12.69
-2.53%
302,483
05/05/2026
10.00
13.43
9.92
13.02
+22.48%
834,234
05/04/2026
10.84
10.84
10.56
10.63
-2.57%
150,458
05/04/2026
-$0.19 Earnings
05/01/2026
10.92
11.14
10.89
10.91
+0.37%
101,018
04/30/2026
10.89
11.04
10.79
10.87
-0.46%
122,597
04/29/2026
10.73
10.95
10.58
10.92
+1.02%
145,862
04/28/2026
10.77
10.94
10.62
10.81
+0.46%
130,771
04/27/2026
11.14
11.14
10.72
10.76
-3.50%
147,068
04/24/2026
10.95
11.15
10.88
11.15
+1.55%
102,589
04/23/2026
10.99
11.05
10.87
10.98
+0.27%
148,701
04/22/2026
11.07
11.08
10.82
10.95
-0.90%
146,130
04/21/2026
10.87
11.07
10.86
11.05
+1.19%
167,833
04/20/2026
10.85
11.07
10.79
10.92
-0.36%
205,153
04/17/2026
10.96
11.00
10.82
10.96
+0.83%
175,029
04/16/2026
10.81
10.89
10.70
10.87
+0.18%
202,780
04/15/2026
10.77
10.90
10.76
10.85
-0.28%
172,707
04/14/2026
10.65
11.06
10.62
10.88
+2.35%
457,971
04/13/2026
10.02
10.64
9.99
10.63
+5.67%
451,852
04/10/2026
10.17
10.17
9.95
10.06
-1.47%
164,926
04/09/2026
10.12
10.27
10.10
10.21
-0.10%
225,683
04/08/2026
10.46
10.46
10.06
10.22
+0.20%
199,400
04/07/2026
10.37
10.38
10.09
10.20
-3.04%
195,585
04/06/2026
10.32
10.57
10.27
10.52
+1.54%
163,413
04/02/2026
10.06
10.36
10.00
10.36
+2.57%
159,701
04/01/2026
10.20
10.22
10.06
10.10
-0.88%
137,046
03/31/2026
10.00
10.24
9.93
10.19
+2.00%
170,081
03/30/2026
10.17
10.22
9.91
9.99
+2.46%
389,496
03/27/2026
9.58
9.81
9.50
9.75
+1.25%
294,357
03/26/2026
9.54
9.77
9.49
9.63
+0.42%
241,448
03/25/2026
9.68
9.71
9.45
9.59
0.00%
243,086
03/24/2026
10.00
10.15
9.55
9.59
-5.05%
195,540
03/23/2026
10.13
10.20
9.76
10.10
+1.00%
431,094
03/20/2026
10.20
10.30
9.84
10.00
-0.70%
701,411
03/19/2026
10.05
10.19
9.97
10.07
-0.30%
173,070
03/18/2026
9.95
10.14
9.78
10.10
+0.50%
184,943
03/17/2026
10.08
10.18
10.01
10.05
0.00%
274,600
03/16/2026
9.78
10.14
9.65
10.05
+4.47%
304,306
03/13/2026
9.53
9.66
9.22
9.62
+0.94%
447,240
03/12/2026
10.02
10.05
9.44
9.53
-5.83%
423,203
03/11/2026
10.73
10.86
10.04
10.12
-5.68%
571,671
03/10/2026
10.58
10.87
10.52
10.73
+0.56%
163,190
03/09/2026
10.63
10.82
10.36
10.67
-0.93%
301,674
03/06/2026
10.63
10.80
10.50
10.77
-0.28%
138,250
03/05/2026
10.64
10.87
10.63
10.80
+0.84%
191,770
03/04/2026
10.56
10.75
10.36
10.71
+2.39%
150,775
03/03/2026
10.25
10.47
10.18
10.46
+0.19%
191,908
03/02/2026
10.34
10.55
10.25
10.44
-0.85%
153,821
02/27/2026
10.43
10.58
10.37
10.53
+0.96%
124,235
02/26/2026
10.59
10.77
10.34
10.43
-2.07%
466,032
02/25/2026
10.41
10.68
10.28
10.65
+1.62%
150,711
02/24/2026
10.62
10.79
10.43
10.48
-1.13%
255,574
02/23/2026
10.61
10.74
10.35
10.60
-0.28%
260,544
02/20/2026
10.64
10.72
10.42
10.63
+0.09%
235,596
02/19/2026
10.50
10.66
10.10
10.62
-0.84%
811,395
02/18/2026
10.50
11.05
10.15
10.71
-0.83%
455,883
02/17/2026
10.78
10.84
10.56
10.80
+0.28%
176,137
02/17/2026
-$0.55 Earnings
02/13/2026
10.99
11.24
10.75
10.77
-0.37%
124,532
02/12/2026
10.87
10.93
10.67
10.81
-0.37%
157,518
02/11/2026
11.15
11.15
10.80
10.85
-2.60%
208,304
02/10/2026
11.34
11.58
11.14
11.14
-1.42%
182,074
02/09/2026
11.32
11.47
11.15
11.30
-0.53%
131,039
02/06/2026
10.82
11.61
10.82
11.36
+4.89%
368,649
02/05/2026
11.21
11.31
10.81
10.83
-2.78%
208,441
02/04/2026
11.16
11.24
10.94
11.14
+1.18%
187,989
02/03/2026
11.48
11.58
10.95
11.01
-4.26%
182,270
02/02/2026
11.31
11.91
11.31
11.50
+0.52%
363,530
01/30/2026
11.05
11.51
10.95
11.44
+2.60%
298,219