NYSE · MED

Medifast, Inc.

Consumer Cyclical · Personal Products & Services

$12.00

Down-$0.06 (-0.46%)

Updated Sep 15, 2026, 3:38 PM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MED price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MED OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 14, 2026	$12.02	$12.20	$11.97	$12.00	62.33K
Sep 11, 2026	$12.10	$12.226	$11.94	$12.04	75.74K
Sep 10, 2026	$12.04	$12.09	$11.88	$12.05	50.94K
Sep 9, 2026	$12.11	$12.21	$11.9028	$12.14	82.85K
Sep 8, 2026	$12.63	$12.64	$12.12	$12.16	88.15K
Sep 4, 2026	$12.53	$12.66	$12.37	$12.63	54.72K
Sep 3, 2026	$12.67	$12.9699	$12.34	$12.54	108.8K
Sep 2, 2026	$12.17	$13.04	$12.165	$12.67	225.95K
Sep 1, 2026	$12.01	$12.35	$12.01	$12.09	111.01K
Aug 31, 2026	$12.03	$12.295	$12.00	$12.14	133.05K
Aug 28, 2026	$12.21	$12.45	$11.86	$12.18	107.69K
Aug 27, 2026	$12.28	$12.57	$12.10	$12.16	70.68K
Aug 26, 2026	$12.05	$12.49	$12.05	$12.22	167.09K
Aug 25, 2026	$12.04	$12.19	$11.99	$12.16	97.73K
Aug 24, 2026	$11.99	$12.26	$11.97	$12.00	124.2K
Aug 21, 2026	$11.76	$12.08	$11.55	$11.95	179.31K
Aug 20, 2026	$11.52	$11.77	$11.43	$11.62	126.89K
Aug 19, 2026	$11.31	$11.80	$11.31	$11.58	129.38K
Aug 18, 2026	$11.31	$11.60	$11.26	$11.29	73.46K
Aug 17, 2026	$11.40	$11.67	$11.33	$11.44	161.12K