MED - MEDIFAST INC
12.57
0.170 1.352%
Share volume: 168,560
Last Updated: 05-12-2026
Food Products/Misc. Food Preparations And Kindred Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$12.40
0.17
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $12.31 | $12.31 | $12.82 | $12.82 | $12.15 | $12.15 | $12.57 | $12.57 | 168,560 | $168,560.00 |
| 05-11-2026 | $12.51 | $12.51 | $12.76 | $12.76 | $12.13 | $12.13 | $12.40 | $12.40 | 182,988 | $182,988.00 |
| 05-08-2026 | $12.67 | $12.67 | $12.81 | $12.81 | $12.43 | $12.43 | $12.59 | $12.59 | 112,186 | $112,186.00 |
| 05-07-2026 | $12.66 | $12.66 | $12.90 | $12.90 | $12.50 | $12.50 | $12.69 | $12.69 | 193,609 | $193,609.00 |
| 05-06-2026 | $13.19 | $13.19 | $13.21 | $13.21 | $12.36 | $12.36 | $12.69 | $12.69 | 302,483 | $302,483.00 |
| 05-05-2026 | $10.00 | $10.00 | $13.43 | $13.43 | $9.92 | $9.92 | $13.02 | $13.02 | 834,234 | $834,234.00 |
| 05-04-2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.56 | $10.56 | $10.63 | $10.63 | 150,458 | $150,458.00 |
| 05-01-2026 | $10.92 | $10.92 | $11.14 | $11.14 | $10.89 | $10.89 | $10.91 | $10.91 | 101,018 | $101,018.00 |
| 04-30-2026 | $10.89 | $10.89 | $11.04 | $11.04 | $10.79 | $10.79 | $10.87 | $10.87 | 122,597 | $122,597.00 |
| 04-29-2026 | $10.73 | $10.73 | $10.95 | $10.95 | $10.58 | $10.58 | $10.92 | $10.92 | 145,862 | $145,862.00 |