MED - MEDIFAST INC
10.81
0.050 0.463%
Share volume: 130,761
Last Updated: 04-28-2026
Food Products/Misc. Food Preparations And Kindred Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$10.76
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $10.77 | $10.77 | $10.94 | $10.94 | $10.62 | $10.62 | $10.81 | $10.81 | 130,761 | $130,761.00 |
| 04-27-2026 | $11.14 | $11.14 | $11.14 | $11.14 | $10.72 | $10.72 | $10.76 | $10.76 | 147,068 | $147,068.00 |
| 04-24-2026 | $10.95 | $10.95 | $11.15 | $11.15 | $10.88 | $10.88 | $11.15 | $11.15 | 102,589 | $102,589.00 |
| 04-23-2026 | $10.99 | $10.99 | $11.05 | $11.05 | $10.87 | $10.87 | $10.98 | $10.98 | 148,701 | $148,701.00 |
| 04-22-2026 | $11.07 | $11.07 | $11.08 | $11.08 | $10.82 | $10.82 | $10.95 | $10.95 | 146,130 | $146,130.00 |
| 04-21-2026 | $10.87 | $10.87 | $11.07 | $11.07 | $10.86 | $10.86 | $11.05 | $11.05 | 167,834 | $167,834.00 |
| 04-20-2026 | $10.85 | $10.85 | $11.07 | $11.07 | $10.79 | $10.79 | $10.92 | $10.92 | 205,153 | $205,153.00 |
| 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 |