MEDIFAST INC Common Stock (MED)

Historical Prices For MEDIFAST INC Common Stock (MED)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.04	13.71	12.97	13.66	194,070	13.66
4/01/2025	13.46	13.54	12.87	13.14	292,182	13.14
3/31/2025	13.79	13.85	13.46	13.48	116,254	13.48
3/28/2025	14.04	14.04	13.69	13.83	137,717	13.83
3/27/2025	13.61	14.07	13.50	14.01	152,346	14.01
3/26/2025	13.76	13.96	13.48	13.68	182,525	13.68
3/25/2025	14.20	14.20	13.84	13.86	163,571	13.86
3/24/2025	14.39	14.55	14.02	14.15	214,543	14.15
3/21/2025	14.24	14.46	14.14	14.34	535,329	14.34
3/20/2025	13.99	14.46	13.95	14.36	163,714	14.36
3/19/2025	14.39	14.71	13.98	14.14	191,829	14.14
3/18/2025	14.22	14.58	14.07	14.55	167,020	14.55
3/17/2025	13.97	14.45	13.96	14.35	177,738	14.35
3/14/2025	13.97	14.15	13.81	13.94	177,689	13.94
3/13/2025	14.00	14.11	13.73	13.87	237,354	13.87
3/12/2025	14.37	14.37	13.97	14.05	245,187	14.05
3/11/2025	15.07	15.07	14.07	14.33	280,084	14.33
3/10/2025	14.28	15.24	14.28	15.04	253,373	15.04
3/07/2025	13.74	14.56	13.74	14.44	186,565	14.44
3/06/2025	14.05	14.10	13.60	13.75	188,708	13.75
3/05/2025	14.23	14.40	14.08	14.09	162,215	14.09
3/04/2025	13.94	14.37	13.88	14.23	187,822	14.23
3/03/2025	14.36	14.68	14.00	14.02	146,509	14.02
2/28/2025	13.86	14.46	13.80	14.36	221,305	14.36
2/27/2025	14.29	14.46	13.91	13.98	209,029	13.98
2/26/2025	14.42	14.47	14.11	14.34	163,046	14.34
2/25/2025	14.81	14.85	14.27	14.39	269,270	14.39
2/24/2025	14.73	15.48	14.42	14.77	269,226	14.77
2/21/2025	14.52	14.94	14.24	14.73	329,784	14.73
2/20/2025	14.16	14.74	13.57	14.33	304,037	14.33
2/19/2025	15.80	15.95	14.16	14.29	682,442	14.29
2/18/2025	16.21	16.45	15.60	16.13	280,536	16.13
2/14/2025	16.30	16.66	16.12	16.21	235,933	16.21
2/13/2025	15.05	16.14	14.77	16.03	266,123	16.03
2/12/2025	15.00	15.14	14.76	15.02	259,712	15.02
2/11/2025	15.14	15.23	14.94	15.13	140,010	15.13
2/10/2025	15.24	15.41	14.91	15.18	258,346	15.18
2/07/2025	15.42	15.46	14.97	15.09	250,921	15.09
2/06/2025	15.58	16.13	15.41	15.49	156,742	15.49
2/05/2025	15.56	15.59	15.13	15.47	110,419	15.47
2/04/2025	15.26	15.50	15.00	15.47	121,885	15.47
2/03/2025	15.44	15.44	14.88	15.32	180,181	15.32
1/31/2025	15.94	16.30	15.52	15.70	155,797	15.70
1/30/2025	16.14	16.25	15.74	15.77	133,490	15.77
1/29/2025	16.11	16.11	15.66	16.01	149,841	16.01
1/28/2025	16.08	16.49	16.07	16.15	194,257	16.15
1/27/2025	15.75	16.34	15.65	16.17	243,566	16.17
1/24/2025	15.70	16.04	15.57	15.76	160,812	15.76
1/23/2025	15.24	15.66	15.22	15.57	240,034	15.57
1/22/2025	15.63	15.66	15.24	15.32	205,499	15.32
1/21/2025	15.67	15.93	15.48	15.74	228,692	15.74
1/17/2025	15.78	15.90	15.34	15.52	200,663	15.52
1/16/2025	15.20	15.64	14.94	15.60	378,489	15.60
1/15/2025	15.67	15.81	15.20	15.29	143,183	15.29
1/14/2025	15.80	15.80	15.09	15.25	169,715	15.25
1/13/2025	15.77	15.81	15.17	15.71	232,763	15.71
1/10/2025	15.50	15.95	15.10	15.80	238,869	15.80
1/08/2025	16.24	16.24	15.44	15.64	346,831	15.64
1/07/2025	16.60	17.62	16.40	16.42	260,639	16.42
1/06/2025	17.60	17.82	16.56	16.58	203,905	16.58
1/03/2025	17.43	17.63	16.84	17.60	173,165	17.60