The highest closing price for MEDIFAST (MED) last month was $12.18, on November 5. It was down 8.3% for the month. The latest price is $12.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $11.05 | $11.10 | $10.94 | $10.97 | 63,984 |
November 26 2025 | $10.88 | $11.06 | $10.86 | $10.97 | 153,560 |
November 25 2025 | $10.68 | $10.96 | $10.68 | $10.91 | 254,128 |
November 24 2025 | $10.64 | $10.69 | $10.45 | $10.59 | 254,131 |
November 21 2025 | $10.48 | $10.78 | $10.46 | $10.68 | 202,748 |
November 20 2025 | $10.80 | $10.98 | $10.36 | $10.42 | 308,422 |
November 19 2025 | $11.27 | $11.27 | $10.74 | $10.77 | 175,662 |
November 18 2025 | $11.01 | $11.28 | $10.94 | $11.18 | 249,369 |
November 17 2025 | $11.32 | $11.44 | $11.08 | $11.10 | 313,849 |
November 14 2025 | $11.33 | $11.48 | $11.27 | $11.38 | 113,392 |
November 13 2025 | $11.58 | $11.71 | $11.31 | $11.46 | 110,445 |
November 12 2025 | $11.70 | $11.93 | $11.58 | $11.63 | 146,900 |
November 11 2025 | $11.83 | $11.97 | $11.62 | $11.65 | 161,684 |
November 10 2025 | $11.98 | $12.19 | $11.72 | $11.79 | 182,343 |
November 07 2025 | $11.82 | $12.01 | $11.72 | $11.93 | 191,327 |
November 06 2025 | $12.18 | $12.38 | $11.79 | $11.80 | 282,962 |
November 05 2025 | $11.97 | $12.40 | $11.72 | $12.18 | 256,948 |
November 04 2025 | $11.47 | $12.37 | $11.25 | $11.98 | 185,834 |
November 03 2025 | $11.96 | $12.20 | $11.81 | $11.88 | 175,632 |
Daily pricing data for MEDIFAST dates back to 12/30/1993, and may be incomplete.
