MED
Medifast (MED)
NYSE
$11.85-$0.02 (-0.19%)
Price as of Oct 23, 2026 8:00 PM EDT
  • $136.1M
    Market Cap
  • -5.34%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    -0.67%
    Low Price$11.43
    High Price$12.17
  • 3 Months
    +25.61%
    Low Price$9.64
    High Price$13.08
  • 1 Year
    -5.34%
    Low Price$9.45
    High Price$13.15
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
12.10
12.10
11.67
11.87
-2.47%
110,312
10/22/2026
12.00
12.23
12.00
12.17
+0.58%
122,833
10/21/2026
12.14
12.14
11.92
12.10
+0.33%
135,429
10/20/2026
12.10
12.18
11.94
12.06
+0.25%
125,115
10/19/2026
11.78
12.07
11.71
12.03
+1.26%
111,104
10/16/2026
12.12
12.30
11.83
11.88
-1.49%
94,140
10/15/2026
11.91
12.37
11.90
12.06
+1.77%
119,431
10/14/2026
11.67
11.87
11.57
11.85
+1.54%
197,021
10/13/2026
11.60
11.79
11.51
11.67
+0.43%
103,109
10/12/2026
11.64
11.76
11.54
11.62
+0.09%
91,740
10/09/2026
11.51
11.64
11.42
11.61
+1.57%
58,423
10/08/2026
11.45
11.53
11.38
11.43
-0.09%
110,614
10/07/2026
11.39
11.61
11.39
11.44
-0.61%
84,156
10/06/2026
11.71
11.86
11.51
11.51
-1.37%
84,674
10/05/2026
11.69
11.78
11.62
11.67
-0.51%
65,780
10/02/2026
11.56
11.75
11.54
11.73
+2.62%
82,617
10/01/2026
11.44
11.67
11.30
11.43
-0.78%
123,273
09/30/2026
11.68
11.72
11.51
11.52
-0.78%
138,134
09/29/2026
11.77
11.79
11.60
11.61
-0.85%
124,017
09/28/2026
12.05
12.13
11.71
11.71
-3.78%
113,023
09/25/2026
11.89
12.31
11.83
12.17
+2.10%
200,394
09/24/2026
11.91
12.02
11.75
11.92
-0.25%
78,538
09/23/2026
12.04
12.18
11.86
11.95
-1.08%
113,857
09/22/2026
12.38
12.48
12.08
12.08
-1.47%
72,556
09/21/2026
11.82
12.34
11.82
12.26
+4.16%
158,094
09/18/2026
11.94
12.05
11.73
11.77
-1.59%
398,988
09/17/2026
12.03
12.12
11.94
11.96
0.00%
82,719
09/16/2026
12.08
12.13
11.90
11.96
-0.25%
106,797
09/15/2026
12.04
12.06
11.80
11.99
-0.08%
69,527
09/14/2026
12.02
12.20
11.97
12.00
-0.33%
62,332
09/11/2026
12.10
12.23
11.94
12.04
-0.08%
75,741
09/10/2026
12.04
12.09
11.88
12.05
-0.74%
50,936
09/09/2026
12.11
12.21
11.90
12.14
-0.16%
82,847
09/08/2026
12.63
12.64
12.12
12.16
-3.72%
88,151
09/04/2026
12.53
12.66
12.37
12.63
+0.72%
54,715
09/03/2026
12.67
12.97
12.34
12.54
-1.03%
108,802
09/02/2026
12.17
13.04
12.17
12.67
+4.80%
225,953
09/01/2026
12.01
12.35
12.01
12.09
-0.41%
111,012
08/31/2026
12.03
12.30
12.00
12.14
-0.33%
133,045
08/28/2026
12.21
12.45
11.86
12.18
+0.16%
107,689
08/27/2026
12.28
12.57
12.10
12.16
-0.49%
70,680
08/26/2026
12.05
12.49
12.05
12.22
+0.49%
167,090
08/25/2026
12.04
12.19
11.99
12.16
+1.33%
97,728
08/24/2026
11.99
12.26
11.97
12.00
+0.42%
124,202
08/21/2026
11.76
12.08
11.55
11.95
+2.84%
179,310
08/20/2026
11.52
11.77
11.43
11.62
+0.35%
126,889
08/19/2026
11.31
11.80
11.31
11.58
+2.57%
129,375
08/18/2026
11.31
11.60
11.26
11.29
-1.31%
73,463
08/17/2026
11.40
11.67
11.33
11.44
0.00%
161,121
08/14/2026
11.44
11.66
11.40
11.44
-0.35%
74,358
08/13/2026
11.56
11.80
11.46
11.48
-0.95%
89,807
08/12/2026
11.66
11.77
11.52
11.59
-0.52%
117,545
08/11/2026
11.99
12.05
11.59
11.65
-3.64%
77,980
08/10/2026
12.55
12.78
12.00
12.09
-4.20%
112,090
08/07/2026
12.23
12.84
12.19
12.62
+4.13%
140,497
08/06/2026
12.42
12.47
11.66
12.12
-1.30%
338,843
08/05/2026
13.14
13.36
12.23
12.28
-6.12%
347,520
08/04/2026
12.03
13.45
11.95
13.08
+34.29%
908,335
08/03/2026
9.77
10.13
9.68
9.74
-0.92%
250,771
08/03/2026
-$0.28 Earnings
07/31/2026
9.86
9.95
9.63
9.83
-0.81%
103,363
07/30/2026
9.60
9.97
9.60
9.91
+2.80%
120,606
07/29/2026
9.67
9.79
9.52
9.64
-1.13%
128,417
07/28/2026
9.86
10.00
9.65
9.75
-1.61%
98,150
07/27/2026
9.63
9.98
9.50
9.91
+2.38%
152,246
07/24/2026
9.44
9.70
9.39
9.68
+2.43%
207,488
07/23/2026
9.76
9.78
9.39
9.45
-3.18%
262,669
07/22/2026
10.51
10.69
9.76
9.76
-7.22%
262,112
07/21/2026
10.29
10.53
10.27
10.52
+1.35%
156,692
07/20/2026
10.29
10.42
10.11
10.38
+1.17%
158,572
07/17/2026
10.50
10.67
10.24
10.26
-2.29%
165,283
07/16/2026
10.58
10.78
10.44
10.50
-1.22%
128,501
07/15/2026
10.66
10.83
10.61
10.63
+0.19%
202,837
07/14/2026
11.07
11.16
10.58
10.61
-3.81%
150,329
07/13/2026
10.67
11.12
10.67
11.03
+2.89%
210,746
07/10/2026
10.79
10.90
10.67
10.72
+0.37%
120,834
07/09/2026
10.71
10.74
10.55
10.68
+0.09%
119,593
07/08/2026
10.71
10.87
10.54
10.67
-2.02%
146,285
07/07/2026
11.14
11.14
10.83
10.89
-1.36%
152,757
07/06/2026
10.95
11.16
10.82
11.04
+0.73%
155,854
07/02/2026
10.98
11.19
10.91
10.96
-0.63%
278,753
07/01/2026
10.65
11.07
10.65
11.03
+3.96%
203,676
06/30/2026
10.62
10.87
10.37
10.61
-0.84%
177,720
06/29/2026
10.61
11.00
10.35
10.70
+1.81%
211,768
06/26/2026
10.21
10.59
10.04
10.51
+3.04%
1,585,344
06/25/2026
10.39
10.56
9.78
10.20
-1.54%
437,640
06/24/2026
10.41
10.74
10.27
10.36
-2.45%
327,054
06/23/2026
11.09
11.23
10.59
10.62
-3.63%
316,533
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