NYSE · MED

Medifast, Inc.

Consumer Cyclical · Personal Products & Services

$12.15

Down-$0.11 (-0.90%)

Updated Oct 31, 2026, 12:26 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MED

MED price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

MED OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$12.24	$12.48	$12.00	$12.15	231.9K
Oct 29, 2026	$12.28	$12.52	$12.16	$12.26	124.45K
Oct 28, 2026	$12.52	$12.6359	$12.13	$12.28	192.75K
Oct 27, 2026	$12.20	$12.93	$12.20	$12.49	177.08K
Oct 26, 2026	$13.00	$13.41	$11.87	$12.11	306.37K
Oct 23, 2026	$12.10	$12.10	$11.67	$11.87	110.31K
Oct 22, 2026	$12.00	$12.23	$12.00	$12.17	122.83K
Oct 21, 2026	$12.14	$12.14	$11.92	$12.10	135.43K
Oct 20, 2026	$12.10	$12.175	$11.94	$12.06	125.12K
Oct 19, 2026	$11.78	$12.07	$11.71	$12.03	111.1K
Oct 16, 2026	$12.12	$12.30	$11.825	$11.88	94.14K
Oct 15, 2026	$11.91	$12.37	$11.90	$12.06	119.43K
Oct 14, 2026	$11.67	$11.87	$11.57	$11.85	197.02K
Oct 13, 2026	$11.60	$11.79	$11.51	$11.67	103.11K
Oct 12, 2026	$11.64	$11.76	$11.54	$11.62	91.74K
Oct 9, 2026	$11.51	$11.64	$11.42	$11.61	58.42K
Oct 8, 2026	$11.45	$11.53	$11.38	$11.43	110.61K
Oct 7, 2026	$11.39	$11.61	$11.39	$11.44	84.16K
Oct 6, 2026	$11.71	$11.86	$11.51	$11.51	84.67K
Oct 5, 2026	$11.69	$11.78	$11.62	$11.67	65.78K
Oct 2, 2026	$11.56	$11.75	$11.54	$11.73	82.62K