MEDIFAST INC (MED) Historical Stock Data
13.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MED is up 0.39% a day on average. There have been 17 days where MEDIFAST INC closed green and 13 days where MED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 13.74 | 13.24 | ↓$0.50 (-3.64%) | 13.21 | 13.74 | 305.99K |
| 2025-05-20 | 14.00 | 13.94 | ↓$0.06 (-0.43%) | 13.89 | 14.37 | 161.26K |
| 2025-05-19 | 13.80 | 14.01 | ↑$0.21 (1.52%) | 13.72 | 14.13 | 344.71K |
| 2025-05-16 | 13.43 | 13.99 | ↑$0.56 (4.17%) | 13.31 | 14.04 | 311.04K |
| 2025-05-15 | 12.71 | 13.37 | ↑$0.66 (5.19%) | 12.71 | 13.39 | 127.48K |
| 2025-05-14 | 12.66 | 12.75 | ↑$0.09 (0.71%) | 12.44 | 12.79 | 218.45K |
| 2025-05-13 | 13.18 | 12.72 | ↓$0.46 (-3.49%) | 12.72 | 13.25 | 251.79K |
| 2025-05-12 | 13.06 | 13.12 | ↑$0.06 (0.46%) | 13.06 | 13.55 | 218.10K |
| 2025-05-09 | 12.91 | 12.75 | ↓$0.16 (-1.24%) | 12.59 | 13.05 | 167.42K |
| 2025-05-08 | 12.99 | 12.91 | ↓$0.08 (-0.62%) | 12.91 | 13.20 | 228.19K |
| 2025-05-07 | 13.12 | 12.95 | ↓$0.17 (-1.30%) | 12.65 | 13.12 | 145.41K |
| 2025-05-06 | 13.01 | 13.01 | ↑$0.00 (0.00%) | 12.61 | 13.03 | 177.31K |
| 2025-05-05 | 13.21 | 13.10 | ↓$0.11 (-0.83%) | 13.08 | 13.50 | 157.39K |
| 2025-05-02 | 13.00 | 13.25 | ↑$0.25 (1.92%) | 12.85 | 13.50 | 266.29K |
| 2025-05-01 | 13.14 | 12.98 | ↓$0.16 (-1.22%) | 12.62 | 13.17 | 321.35K |
| 2025-04-30 | 12.50 | 13.14 | ↑$0.64 (5.12%) | 12.35 | 13.27 | 277.94K |
| 2025-04-29 | 12.03 | 12.50 | ↑$0.47 (3.91%) | 11.72 | 12.53 | 303.47K |
| 2025-04-28 | 12.35 | 12.58 | ↑$0.23 (1.86%) | 12.30 | 12.66 | 176.37K |
| 2025-04-25 | 12.11 | 12.34 | ↑$0.23 (1.90%) | 12.03 | 12.34 | 121.34K |
| 2025-04-24 | 12.14 | 12.17 | ↑$0.03 (0.25%) | 12.00 | 12.22 | 104.41K |
| 2025-04-23 | 12.45 | 12.12 | ↓$0.33 (-2.65%) | 11.99 | 12.62 | 186.11K |
| 2025-04-22 | 12.12 | 12.26 | ↑$0.14 (1.16%) | 11.97 | 12.40 | 191.32K |
| 2025-04-21 | 11.91 | 12.00 | ↑$0.09 (0.76%) | 11.57 | 12.04 | 209.34K |
| 2025-04-17 | 12.13 | 11.92 | ↓$0.21 (-1.73%) | 11.91 | 12.38 | 133.38K |
| 2025-04-16 | 12.42 | 12.15 | ↓$0.27 (-2.17%) | 11.88 | 12.42 | 331.28K |
| 2025-04-15 | 12.83 | 12.38 | ↓$0.45 (-3.51%) | 12.28 | 12.83 | 341.78K |
| 2025-04-14 | 12.79 | 12.92 | ↑$0.13 (1.02%) | 12.65 | 13.11 | 299.90K |
| 2025-04-11 | 13.23 | 12.71 | ↓$0.52 (-3.93%) | 12.63 | 13.23 | 235.43K |
| 2025-04-10 | 12.78 | 13.14 | ↑$0.36 (2.82%) | 12.70 | 13.25 | 254.26K |
| 2025-04-09 | 12.39 | 13.10 | ↑$0.71 (5.73%) | 12.36 | 13.54 | 309.05K |
Create an account or log in to view more rows.
$MED another bear trap
$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?