The highest closing price for MEDIFAST (MED) last month was $11.15, on April 24. It was up 6.6% for the month. The latest price is $12.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $10.89 | $11.04 | $10.79 | $10.87 | 122,597 |
April 29 2026 | $10.73 | $10.95 | $10.58 | $10.92 | 145,862 |
April 28 2026 | $10.77 | $10.94 | $10.62 | $10.81 | 130,771 |
April 27 2026 | $11.14 | $11.14 | $10.72 | $10.76 | 147,068 |
April 24 2026 | $10.95 | $11.15 | $10.88 | $11.15 | 102,589 |
April 23 2026 | $10.99 | $11.05 | $10.87 | $10.98 | 148,701 |
April 22 2026 | $11.07 | $11.08 | $10.82 | $10.95 | 146,130 |
April 21 2026 | $10.87 | $11.07 | $10.86 | $11.05 | 167,834 |
April 20 2026 | $10.85 | $11.07 | $10.79 | $10.92 | 205,153 |
April 17 2026 | $10.96 | $11.00 | $10.82 | $10.96 | 175,029 |
April 16 2026 | $10.81 | $10.89 | $10.70 | $10.87 | 202,780 |
April 15 2026 | $10.77 | $10.90 | $10.76 | $10.85 | 172,707 |
April 14 2026 | $10.65 | $11.06 | $10.62 | $10.88 | 457,971 |
April 13 2026 | $10.02 | $10.64 | $9.99 | $10.63 | 451,852 |
April 10 2026 | $10.17 | $10.17 | $9.95 | $10.06 | 164,926 |
April 09 2026 | $10.12 | $10.27 | $10.10 | $10.21 | 225,683 |
April 08 2026 | $10.46 | $10.46 | $10.06 | $10.22 | 199,400 |
April 07 2026 | $10.37 | $10.38 | $10.09 | $10.20 | 195,585 |
April 06 2026 | $10.32 | $10.57 | $10.27 | $10.52 | 163,413 |
April 02 2026 | $10.06 | $10.36 | $10.00 | $10.36 | 159,701 |
April 01 2026 | $10.20 | $10.22 | $10.06 | $10.10 | 137,046 |
Daily pricing data for MEDIFAST dates back to 12/30/1993, and may be incomplete.