MED - MEDIFAST INC
12.91
-0.040 -0.310%
Share volume: 228,193
Last Updated: 05-08-2025
Food Products/Misc. Food Preparations And Kindred Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$12.95
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $12.99 | $12.99 | $13.20 | $13.20 | $12.91 | $12.91 | $12.91 | $12.91 | 228,193 | $228,193.00 |
| 05-07-2025 | $13.12 | $13.12 | $13.12 | $13.12 | $12.65 | $12.65 | $12.95 | $12.95 | 145,413 | $145,413.00 |
| 05-06-2025 | $13.01 | $13.01 | $13.03 | $13.03 | $12.61 | $12.61 | $13.01 | $13.01 | 177,305 | $177,305.00 |
| 05-05-2025 | $13.21 | $13.21 | $13.50 | $13.50 | $13.08 | $13.08 | $13.10 | $13.10 | 157,392 | $157,392.00 |
| 05-02-2025 | $13.00 | $13.00 | $13.50 | $13.50 | $12.82 | $12.82 | $13.25 | $13.25 | 266,317 | $266,317.00 |
| 05-01-2025 | $13.14 | $13.14 | $13.17 | $13.17 | $12.62 | $12.62 | $12.98 | $12.98 | 321,348 | $321,348.00 |
| 04-30-2025 | $12.50 | $12.50 | $13.27 | $13.27 | $12.35 | $12.35 | $13.14 | $13.14 | 277,974 | $277,974.00 |
| 04-29-2025 | $12.03 | $12.03 | $12.53 | $12.53 | $11.72 | $11.72 | $12.50 | $12.50 | 303,468 | $303,468.00 |
| 04-28-2025 | $12.35 | $12.35 | $12.66 | $12.66 | $12.30 | $12.30 | $12.58 | $12.58 | 191,717 | $191,717.00 |
| 04-25-2025 | $12.11 | $12.11 | $12.34 | $12.34 | $12.03 | $12.03 | $12.34 | $12.34 | 121,336 | $121,336.00 |
