MEDIFAST INC (MED) Historical Stock Data
16.92 ↓0.22 (-1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MED is down -0.40% a day on average. There have been 14 days where MEDIFAST INC closed green and 16 days where MED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.95 | 16.92 | ↓$0.03 (-0.18%) | 16.73 | 17.47 | 483.95K |
| 2024-12-19 | 17.69 | 17.14 | ↓$0.55 (-3.11%) | 17.00 | 17.92 | 255.15K |
| 2024-12-18 | 18.65 | 17.77 | ↓$0.88 (-4.72%) | 17.68 | 18.99 | 207.38K |
| 2024-12-17 | 18.13 | 18.59 | ↑$0.46 (2.54%) | 18.13 | 19.07 | 194.32K |
| 2024-12-16 | 19.06 | 18.23 | ↓$0.83 (-4.35%) | 17.69 | 19.35 | 329.05K |
| 2024-12-13 | 20.18 | 19.16 | ↓$1.02 (-5.05%) | 18.93 | 20.58 | 219.68K |
| 2024-12-12 | 20.80 | 20.15 | ↓$0.65 (-3.13%) | 20.04 | 21.11 | 150.04K |
| 2024-12-11 | 21.90 | 20.98 | ↓$0.92 (-4.20%) | 20.79 | 21.98 | 164.76K |
| 2024-12-10 | 21.62 | 21.76 | ↑$0.14 (0.65%) | 20.67 | 21.78 | 249.11K |
| 2024-12-09 | 20.25 | 20.99 | ↑$0.74 (3.65%) | 20.23 | 21.63 | 396.81K |
| 2024-12-06 | 20.15 | 20.06 | ↓$0.09 (-0.45%) | 19.93 | 21.89 | 398.63K |
| 2024-12-05 | 19.57 | 19.96 | ↑$0.39 (1.99%) | 19.30 | 20.14 | 252.57K |
| 2024-12-04 | 19.09 | 19.74 | ↑$0.65 (3.40%) | 18.79 | 19.81 | 245.04K |
| 2024-12-03 | 19.80 | 19.22 | ↓$0.58 (-2.93%) | 19.11 | 19.97 | 203.37K |
| 2024-12-02 | 19.46 | 19.84 | ↑$0.38 (1.95%) | 18.92 | 19.90 | 284.66K |
| 2024-11-29 | 19.44 | 19.67 | ↑$0.23 (1.18%) | 19.23 | 19.76 | 119.18K |
| 2024-11-27 | 18.49 | 19.44 | ↑$0.95 (5.14%) | 18.48 | 19.71 | 263.09K |
| 2024-11-26 | 18.38 | 18.32 | ↓$0.06 (-0.33%) | 18.01 | 18.71 | 139.43K |
| 2024-11-25 | 18.25 | 18.62 | ↑$0.37 (2.03%) | 18.23 | 19.41 | 220.44K |
| 2024-11-22 | 18.42 | 18.41 | ↓$0.01 (-0.05%) | 18.02 | 18.65 | 143.54K |
| 2024-11-21 | 18.16 | 18.30 | ↑$0.14 (0.77%) | 18.06 | 18.68 | 269.60K |
| 2024-11-20 | 17.18 | 18.16 | ↑$0.98 (5.70%) | 17.18 | 18.22 | 190.29K |
| 2024-11-19 | 17.61 | 17.32 | ↓$0.29 (-1.65%) | 17.07 | 17.78 | 287.66K |
| 2024-11-18 | 18.09 | 17.57 | ↓$0.52 (-2.87%) | 17.53 | 18.52 | 149.93K |
| 2024-11-15 | 18.42 | 18.14 | ↓$0.28 (-1.52%) | 18.08 | 18.59 | 145.71K |
| 2024-11-14 | 19.52 | 18.28 | ↓$1.24 (-6.35%) | 18.16 | 19.74 | 231.67K |
| 2024-11-13 | 19.45 | 19.57 | ↑$0.12 (0.62%) | 18.99 | 19.96 | 169.88K |
| 2024-11-12 | 19.22 | 19.41 | ↑$0.19 (0.99%) | 18.91 | 19.46 | 176.03K |
| 2024-11-11 | 19.16 | 19.43 | ↑$0.27 (1.41%) | 19.09 | 19.79 | 188.93K |
| 2024-11-08 | 19.76 | 19.16 | ↓$0.60 (-3.04%) | 18.80 | 19.77 | 185.70K |
Create an account or log in to view more rows.
$MED might get a sell off today
$MED -
Buy
buy
buy!
$MED We will not sell!
$MED weak
$MED gets me every time lol
$MED now I buy
$MED every dip gets bought up.
$MED unstoppable up wow
$MED whats the target for Friday close?
$MED lmfao
lfg babies