MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MED — Medifast, Inc.
NYSEMedifast, Inc.
$11.51
-0.16(-1.37%)
- O
- 11.71
- H
- 11.86
- L
- 11.51
- V
- 84.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.51
Period Return-5.42%
Period High$15.46
Period Low$9.22
Avg Daily Volume211.4K
Total Trading Days365
MED — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.71 | $11.86 | $11.51 | $11.51 | $-0.16 | -1.37% | 84,670 | $11.72 | $11.51 $11.86 |
| Oct 5, 2026 | $11.69 | $11.78 | $11.62 | $11.67 | $-0.06 | -0.51% | 65,780 | $11.71 | $11.62 $11.78 |
| Oct 2, 2026 | $11.56 | $11.75 | $11.54 | $11.73 | +$0.30 | +2.62% | 82,618 | $11.68 | $11.54 $11.75 |
| Oct 1, 2026 | $11.44 | $11.67 | $11.30 | $11.43 | $-0.09 | -0.78% | 123,273 | $11.51 | $11.30 $11.67 |
| Sep 30, 2026 | $11.68 | $11.72 | $11.51 | $11.52 | $-0.09 | -0.78% | 138,135 | $11.60 | $11.51 $11.72 |
| Sep 29, 2026 | $11.77 | $11.79 | $11.60 | $11.61 | $-0.10 | -0.85% | 124,018 | $11.71 | $11.60 $11.79 |
| Sep 28, 2026 | $12.05 | $12.13 | $11.71 | $11.71 | $-0.46 | -3.78% | 113,023 | $11.89 | $11.71 $12.13 |
| Sep 25, 2026 | $11.89 | $12.31 | $11.83 | $12.17 | +$0.25 | +2.10% | 200,394 | $12.09 | $11.83 $12.31 |
| Sep 24, 2026 | $11.91 | $12.02 | $11.75 | $11.92 | $-0.03 | -0.25% | 78,538 | $11.88 | $11.75 $12.02 |
| Sep 23, 2026 | $12.04 | $12.18 | $11.86 | $11.95 | $-0.13 | -1.08% | 113,857 | $12.03 | $11.86 $12.18 |
| Sep 22, 2026 | $12.38 | $12.48 | $12.08 | $12.08 | $-0.18 | -1.47% | 72,557 | $12.22 | $12.08 $12.48 |
| Sep 21, 2026 | $11.82 | $12.34 | $11.82 | $12.26 | +$0.49 | +4.16% | 158,094 | $12.21 | $11.82 $12.34 |
| Sep 18, 2026 | $11.94 | $12.05 | $11.73 | $11.77 | $-0.19 | -1.59% | 398,990 | $11.80 | $11.73 $12.05 |
| Sep 17, 2026 | $12.03 | $12.12 | $11.94 | $11.96 | +$0.00 | +0.00% | 82,720 | $12.01 | $11.94 $12.12 |
| Sep 16, 2026 | $12.08 | $12.13 | $11.90 | $11.96 | $-0.03 | -0.25% | 106,798 | $12.01 | $11.90 $12.13 |
| Sep 15, 2026 | $12.04 | $12.06 | $11.80 | $11.99 | $-0.01 | -0.08% | 69,523 | $11.97 | $11.80 $12.06 |
| Sep 14, 2026 | $12.02 | $12.20 | $11.97 | $12.00 | $-0.04 | -0.33% | 62,331 | $12.06 | $11.97 $12.20 |
| Sep 11, 2026 | $12.10 | $12.23 | $11.94 | $12.04 | $-0.01 | -0.08% | 75,741 | $12.08 | $11.94 $12.23 |
| Sep 10, 2026 | $12.04 | $12.09 | $11.88 | $12.05 | $-0.09 | -0.74% | 50,936 | $12.01 | $11.88 $12.09 |
| Sep 9, 2026 | $12.11 | $12.21 | $11.90 | $12.14 | $-0.02 | -0.16% | 82,847 | $12.05 | $11.90 $12.21 |
| Sep 8, 2026 | $12.63 | $12.64 | $12.12 | $12.16 | $-0.47 | -3.72% | 88,154 | $12.31 | $12.12 $12.64 |
| Sep 4, 2026 | $12.53 | $12.66 | $12.37 | $12.63 | +$0.09 | +0.72% | 54,715 | $12.56 | $12.37 $12.66 |
| Sep 3, 2026 | $12.67 | $12.97 | $12.34 | $12.54 | $-0.13 | -1.03% | 108,803 | $12.54 | $12.34 $12.97 |
| Sep 2, 2026 | $12.17 | $13.04 | $12.17 | $12.67 | +$0.58 | +4.80% | 224,441 | $12.75 | $12.17 $13.04 |
| Sep 1, 2026 | $12.01 | $12.35 | $12.01 | $12.09 | $-0.05 | -0.41% | 111,013 | $12.18 | $12.01 $12.35 |
| Aug 31, 2026 | $12.03 | $12.30 | $12.00 | $12.14 | $-0.04 | -0.33% | 133,046 | $12.17 | $12.00 $12.30 |
| Aug 28, 2026 | $12.21 | $12.45 | $11.86 | $12.18 | +$0.02 | +0.16% | 107,689 | $12.15 | $11.86 $12.45 |
| Aug 27, 2026 | $12.28 | $12.57 | $12.10 | $12.16 | $-0.06 | -0.49% | 70,680 | $12.32 | $12.10 $12.57 |
| Aug 26, 2026 | $12.05 | $12.49 | $12.05 | $12.22 | +$0.06 | +0.49% | 167,090 | $12.28 | $12.05 $12.49 |
| Aug 25, 2026 | $12.04 | $12.19 | $11.99 | $12.16 | +$0.16 | +1.33% | 97,728 | $12.09 | $11.99 $12.19 |