NYSE · MED

Medifast, Inc.

Consumer Cyclical · Personal Products & Services

$11.51

Down-$0.16 (-1.37%)

Updated Oct 7, 2026, 4:36 AM

SID Score

3.7/10

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 6, 2026

Daily close

View OHLC price history

MED OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 1, 2026	$11.44	$11.67	$11.301	$11.43	123.27K
Sep 30, 2026	$11.68	$11.72	$11.51	$11.52	138.13K
Sep 29, 2026	$11.77	$11.79	$11.60	$11.61	124.02K
Sep 28, 2026	$12.05	$12.13	$11.71	$11.71	113.02K
Sep 25, 2026	$11.89	$12.305	$11.83	$12.17	200.39K
Sep 24, 2026	$11.91	$12.02	$11.7495	$11.92	78.54K
Sep 23, 2026	$12.04	$12.18	$11.86	$11.95	113.86K
Sep 22, 2026	$12.38	$12.48	$12.08	$12.08	72.56K
Sep 21, 2026	$11.82	$12.34	$11.82	$12.26	158.09K
Sep 18, 2026	$11.94	$12.048	$11.73	$11.77	398.99K
Sep 17, 2026	$12.03	$12.119	$11.94	$11.96	82.72K
Sep 16, 2026	$12.08	$12.13	$11.90	$11.96	106.8K
Sep 15, 2026	$12.04	$12.06	$11.80	$11.99	69.53K
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