NYSE · MED

Medifast, Inc.

Consumer Cyclical · Personal Products & Services

$11.44

Down-$0.04 (-0.35%)

Updated Aug 15, 2026, 3:17 AM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MED price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MED OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$11.44	$11.6559	$11.40	$11.44	74.36K
Aug 13, 2026	$11.56	$11.80	$11.46	$11.48	89.81K
Aug 12, 2026	$11.66	$11.77	$11.52	$11.59	117.55K
Aug 11, 2026	$11.99	$12.05	$11.59	$11.65	77.98K
Aug 10, 2026	$12.55	$12.7799	$12.00	$12.09	112.09K
Aug 7, 2026	$12.23	$12.84	$12.185	$12.62	140.5K
Aug 6, 2026	$12.42	$12.47	$11.66	$12.12	338.84K
Aug 5, 2026	$13.14	$13.36	$12.23	$12.28	347.58K
Aug 4, 2026	$12.03	$13.45	$11.95	$13.08	908.34K
Aug 3, 2026	$9.77	$10.13	$9.68	$9.74	250.77K
Jul 31, 2026	$9.86	$9.95	$9.6339	$9.83	103.36K
Jul 30, 2026	$9.60	$9.97	$9.60	$9.91	120.61K
Jul 29, 2026	$9.67	$9.79	$9.52	$9.64	128.48K
Jul 28, 2026	$9.86	$10.00	$9.65	$9.75	98.16K
Jul 27, 2026	$9.63	$9.98	$9.495	$9.91	152.25K
Jul 24, 2026	$9.44	$9.70	$9.39	$9.68	207.49K
Jul 23, 2026	$9.76	$9.78	$9.39	$9.45	262.69K
Jul 22, 2026	$10.51	$10.69	$9.76	$9.76	262.11K
Jul 21, 2026	$10.29	$10.53	$10.27	$10.52	156.69K
Jul 20, 2026	$10.29	$10.42	$10.11	$10.38	158.58K
Jul 17, 2026	$10.50	$10.67	$10.24	$10.26	165.28K