| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $13.14 | $14.38 | $12.43 | $13.86 | 3,973,276 |
April 2025 | $13.46 | $13.71 | $11.57 | $13.14 | 5,156,400 |
March 2025 | $14.36 | $15.24 | $13.47 | $13.48 | 4,267,500 |
February 2025 | $15.44 | $16.66 | $13.57 | $14.36 | 4,709,400 |
January 2025 | $17.77 | $17.84 | $14.94 | $15.70 | 4,320,500 |
December 2024 | $19.46 | $21.98 | $16.70 | $17.62 | 5,429,400 |
November 2024 | $18.56 | $21.08 | $17.07 | $19.67 | 4,359,100 |
October 2024 | $19.08 | $19.38 | $17.07 | $18.38 | 3,466,200 |
September 2024 | $18.27 | $19.96 | $17.73 | $19.14 | 3,922,200 |
August 2024 | $21.81 | $21.89 | $18.07 | $18.30 | 6,930,000 |
July 2024 | $21.79 | $22.66 | $17.86 | $21.93 | 7,831,700 |
June 2024 | $25.89 | $26.07 | $18.81 | $21.82 | 16,677,800 |
May 2024 | $27.36 | $28.44 | $22.35 | $25.74 | 10,946,000 |
April 2024 | $38.48 | $38.56 | $26.02 | $27.53 | 9,260,000 |
March 2024 | $40.29 | $40.81 | $34.09 | $38.32 | 9,293,700 |
February 2024 | $55.08 | $56.52 | $38.22 | $40.09 | 7,460,300 |
January 2024 | $67.22 | $70.58 | $51.44 | $54.65 | 6,982,600 |
December 2023 | $66.30 | $76.42 | $62.15 | $67.22 | 5,204,700 |
November 2023 | $69.00 | $72.17 | $61.94 | $66.38 | 4,074,500 |
October 2023 | $74.84 | $77.69 | $68.44 | $69.16 | 3,433,700 |
September 2023 | $83.88 | $83.88 | $74.69 | $74.85 | 3,318,400 |
August 2023 | $99.08 | $101.04 | $81.31 | $82.63 | 3,948,100 |
July 2023 | $90.33 | $107.29 | $87.36 | $99.82 | 3,372,400 |
June 2023 | $75.39 | $91.53 | $74.67 | $90.29 | 4,880,000 |
May 2023 | $88.01 | $88.70 | $75.38 | $75.66 | 5,661,600 |
Daily pricing data for MEDIFAST dates back to 12/30/1993, and may be incomplete.
