MED Quote, Trading Chart, MEDIFAST INC

home / stock / med / med quote

Stock Information
Company Name: MEDIFAST INC
Stock Symbol: MED
Market: NYSE
Website: medifastinc.com
Menu
MED MED Quote MED Short MED News MED Articles MED Message Board
Get MED Alerts

News, Short Squeeze, Breakout and More Instantly...
MED Quote
Last:$10.49
Change Percent:-1.5%
Open:$10.43
Previous Close:$10.65
High:$10.5267
Low:$10.37
Volume:46,954
Last Trade Date Time:02/27/2026 01:00:40 pm
Quotes are delayed by 15 to 20 minutes.
MED Chart
Last Twenty Trading Days
Date:2026-02-27
Open:$10.43
Close:$10.65
High:$10.5267
Low:$10.37
Volume:46,954
Date:2026-02-26
Open:$10.59
Close:$10.5
High:$10.77
Low:$10.55
Volume:63,007
Date:2026-02-25
Open:$10.41
Close:$10.6
High:$10.55
Low:$10.275
Volume:77,866
Date:2026-02-24
Open:$10.62
Close:$10.55
High:$10.785
Low:$10.49
Volume:160,850
Date:2026-02-23
Open:$10.61
Close:$10.48
High:$10.68
Low:$10.35
Volume:126,469
Date:2026-02-20
Open:$10.64
Close:$10.2
High:$10.715
Low:$10.415
Volume:109,871
Date:2026-02-19
Open:$10.5
Close:$10.68
High:$10.59
Low:$10.1
Volume:404,056
Date:2026-02-18
Open:$10.5
Close:$10.718
High:$11.0499
Low:$10.15
Volume:353,431
Date:2026-02-17
Open:$10.78
Close:$10.78
High:$10.78
Low:$10.56
Volume:66,865
Date:2026-02-13
Open:$10.99
Close:$10.77
High:$11.2399
Low:$10.75
Volume:76,075
Date:2026-02-12
Open:$10.87
Close:$11.01
High:$10.93
Low:$10.67
Volume:77,831
Date:2026-02-11
Open:$11.15
Close:$11.4
High:$11.152
Low:$10.895
Volume:53,148
Date:2026-02-10
Open:$11.34
Close:$11.34
High:$11.5834
Low:$11.31
Volume:101,818
Date:2026-02-09
Open:$11.32
Close:$11.49
High:$11.47
Low:$11.15
Volume:59,499
Date:2026-02-06
Open:$10.82
Close:$10.985
High:$11.61
Low:$10.82
Volume:250,056
Date:2026-02-05
Open:$11.21
Close:$11.0699
High:$11.31
Low:$10.95
Volume:48,448
Date:2026-02-04
Open:$11.16
Close:$10.99
High:$11.2
Low:$10.94
Volume:52,702
Date:2026-02-03
Open:$11.48
Close:$11.78
High:$11.575
Low:$10.95
Volume:103,510
Date:2026-02-02
Open:$11.31
Close:$11.085
High:$11.91
Low:$11.31
Volume:256,666
Date:2026-01-30
Open:$11.05
Close:$14.03
High:$11.11
Low:$10.95
Volume:50,739