MED - MEDIFAST INC
10.92
-0.040 -0.366%
Share volume: 205,088
Last Updated: 04-20-2026
Food Products/Misc. Food Preparations And Kindred Products:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$10.96
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $10.85 | $10.85 | $11.07 | $11.07 | $10.79 | $10.79 | $10.92 | $10.92 | 205,088 | $205,088.00 |
| 04-17-2026 | $10.96 | $10.96 | $11.00 | $11.00 | $10.82 | $10.82 | $10.96 | $10.96 | 175,029 | $175,029.00 |
| 04-16-2026 | $10.81 | $10.81 | $10.89 | $10.89 | $10.70 | $10.70 | $10.87 | $10.87 | 202,780 | $202,780.00 |
| 04-15-2026 | $10.77 | $10.77 | $10.90 | $10.90 | $10.76 | $10.76 | $10.85 | $10.85 | 172,707 | $172,707.00 |
| 04-14-2026 | $10.65 | $10.65 | $11.06 | $11.06 | $10.62 | $10.62 | $10.88 | $10.88 | 457,971 | $457,971.00 |
| 04-13-2026 | $10.02 | $10.02 | $10.64 | $10.64 | $9.99 | $9.99 | $10.63 | $10.63 | 451,852 | $451,852.00 |
| 04-10-2026 | $10.17 | $10.17 | $10.17 | $10.17 | $9.95 | $9.95 | $10.06 | $10.06 | 164,926 | $164,926.00 |
| 04-09-2026 | $10.12 | $10.12 | $10.27 | $10.27 | $10.10 | $10.10 | $10.21 | $10.21 | 225,683 | $225,683.00 |
| 04-08-2026 | $10.46 | $10.46 | $10.46 | $10.46 | $10.06 | $10.06 | $10.22 | $10.22 | 199,400 | $199,400.00 |
| 04-07-2026 | $10.37 | $10.37 | $10.38 | $10.38 | $10.09 | $10.09 | $10.20 | $10.20 | 195,585 | $195,585.00 |