MED - MEDIFAST INC
10.71
0.250 2.334%
Share volume: 144,829
Last Updated: 03-04-2026
Food Products/Misc. Food Preparations And Kindred Products:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$10.46
0.25
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.56 | $10.56 | $10.75 | $10.75 | $10.36 | $10.36 | $10.71 | $10.71 | 144,829 | $144,829.00 |
| 03-03-2026 | $10.25 | $10.25 | $10.47 | $10.47 | $10.18 | $10.18 | $10.46 | $10.46 | 191,908 | $191,908.00 |
| 03-02-2026 | $10.34 | $10.34 | $10.55 | $10.55 | $10.25 | $10.25 | $10.44 | $10.44 | 153,821 | $153,821.00 |
| 02-27-2026 | $10.43 | $10.43 | $10.58 | $10.58 | $10.37 | $10.37 | $10.53 | $10.53 | 124,235 | $124,235.00 |
| 02-26-2026 | $10.59 | $10.59 | $10.77 | $10.77 | $10.34 | $10.34 | $10.43 | $10.43 | 466,032 | $466,032.00 |
| 02-25-2026 | $10.41 | $10.41 | $10.68 | $10.68 | $10.28 | $10.28 | $10.65 | $10.65 | 150,711 | $150,711.00 |
| 02-24-2026 | $10.62 | $10.62 | $10.79 | $10.79 | $10.43 | $10.43 | $10.48 | $10.48 | 255,574 | $255,574.00 |
| 02-23-2026 | $10.61 | $10.61 | $10.74 | $10.74 | $10.35 | $10.35 | $10.60 | $10.60 | 260,544 | $260,544.00 |
| 02-20-2026 | $10.64 | $10.64 | $10.72 | $10.72 | $10.42 | $10.42 | $10.63 | $10.63 | 235,596 | $235,596.00 |
| 02-19-2026 | $10.50 | $10.50 | $10.66 | $10.66 | $10.10 | $10.10 | $10.62 | $10.62 | 811,395 | $811,395.00 |