MED - MEDIFAST INC
9.75
0.120 1.231%
Share volume: 294,357
Last Updated: 03-27-2026
Food Products/Misc. Food Preparations And Kindred Products:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$9.63
0.12
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $9.58 | $9.58 | $9.81 | $9.81 | $9.50 | $9.50 | $9.75 | $9.75 | 294,357 | $276,845.00 |
| 03-26-2026 | $9.54 | $9.54 | $9.77 | $9.77 | $9.49 | $9.49 | $9.63 | $9.63 | 241,448 | $241,448.00 |
| 03-25-2026 | $9.68 | $9.68 | $9.71 | $9.71 | $9.45 | $9.45 | $9.59 | $9.59 | 243,086 | $243,086.00 |
| 03-24-2026 | $10.00 | $10.00 | $10.15 | $10.15 | $9.55 | $9.55 | $9.59 | $9.59 | 195,540 | $195,540.00 |
| 03-23-2026 | $10.13 | $10.13 | $10.20 | $10.20 | $9.76 | $9.76 | $10.10 | $10.10 | 431,094 | $431,094.00 |
| 03-20-2026 | $10.20 | $10.20 | $10.30 | $10.30 | $9.84 | $9.84 | $10.00 | $10.00 | 701,385 | $701,385.00 |
| 03-19-2026 | $10.05 | $10.05 | $10.19 | $10.19 | $9.97 | $9.97 | $10.07 | $10.07 | 173,070 | $173,070.00 |
| 03-18-2026 | $9.95 | $9.95 | $10.14 | $10.14 | $9.78 | $9.78 | $10.10 | $10.10 | 184,943 | $184,943.00 |
| 03-17-2026 | $10.08 | $10.08 | $10.18 | $10.18 | $10.01 | $10.01 | $10.05 | $10.05 | 274,600 | $274,600.00 |
| 03-16-2026 | $9.78 | $9.78 | $10.14 | $10.14 | $9.65 | $9.65 | $10.05 | $10.05 | 304,306 | $304,306.00 |