Medifast Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	11.990	12.950	11.990	12.545	12.545	100
2026-10-26	12.500	13.490	12.105	12.105	12.105	1,756
2026-10-23	12.250	12.250	11.790	11.890	11.890	24
2026-10-22	12.090	12.160	12.000	12.160	12.160	39
2026-10-21	12.270	12.270	11.850	11.890	11.890	7
2026-10-20	11.950	12.250	11.920	11.990	11.990	510
2026-10-19	11.880	12.250	11.750	11.790	11.790	8
2026-10-16	11.940	12.380	11.940	12.100	12.100	267
2026-10-15	12.140	12.450	11.950	12.170	12.170	79
2026-10-14	11.590	12.150	11.430	11.620	11.620	6
2026-10-13	11.790	11.830	11.520	11.800	11.800	5
2026-10-12	11.530	11.980	11.530	11.810	11.810	68
2026-10-09	11.570	11.580	11.320	11.510	11.510	152
2026-10-08	11.380	11.660	11.310	11.430	11.430	5
2026-10-07	11.630	11.630	11.310	11.540	11.540	114
2026-10-06	11.590	11.890	11.560	11.730	11.730	118
2026-10-05	11.840	11.840	11.300	11.730	11.730	47
2026-10-02	11.790	11.880	11.320	11.680	11.680	9
2026-10-01	11.660	11.870	11.360	11.570	11.570	306
2026-09-30	11.890	11.890	11.540	11.660	11.660	22
2026-09-29	11.470	11.900	11.470	11.740	11.740	779
2026-09-28	12.005	12.120	11.900	11.970	11.970	28
2026-09-25	12.130	12.290	11.780	12.120	12.120	451
2026-09-24	12.170	12.170	11.750	11.850	11.850	169
2026-09-23	12.080	12.280	11.700	11.970	11.970	88
2026-09-22	12.500	12.500	12.185	12.190	12.190	113
2026-09-21	11.790	12.260	11.700	12.250	12.250	10
2026-09-18	11.920	12.150	11.760	12.030	12.030	20
2026-09-17	12.070	12.070	11.880	12.050	12.050	112
2026-09-16	12.140	12.140	11.820	12.033	12.033	27
2026-09-15	12.120	12.150	11.770	12.090	12.090	11
2026-09-14	12.020	12.440	11.920	12.185	12.185	27
2026-09-11	12.230	12.520	12.085	12.200	12.200	794
2026-09-10	12.150	12.210	11.760	12.050	12.050	56
2026-09-09	12.390	12.630	12.010	12.130	12.130	3
2026-09-08	12.600	12.990	12.410	12.430	12.430	278
2026-09-04	12.420	12.660	12.300	12.630	12.630	170
2026-09-03	12.400	12.910	12.370	12.410	12.410	5
2026-09-02	12.053	12.970	11.910	12.840	12.840	239
2026-09-01	12.139	12.540	11.850	12.430	12.430	23
2026-08-31	11.810	12.250	11.810	12.050	12.050	25
2026-08-28	12.380	12.400	11.890	12.285	12.285	1,449
2026-08-27	12.380	12.500	12.380	12.500	12.500	13
2026-08-26	12.000	12.310	12.000	12.310	12.310	18
2026-08-25	11.860	12.140	11.680	12.130	12.130	54
2026-08-24	11.975	12.260	11.800	12.060	12.060	246
2026-08-21	11.580	12.190	11.500	11.910	11.910	538
2026-08-20	11.230	11.770	11.230	11.620	11.620	58
2026-08-19	11.550	11.900	11.490	11.715	11.715	5
2026-08-18	11.640	11.640	11.300	11.560	11.560	6
2026-08-17	11.300	11.700	11.300	11.520	11.520	37
2026-08-14	11.650	11.690	11.400	11.530	11.530	19
2026-08-13	11.830	11.830	11.510	11.691	11.691	36
2026-08-12	11.650	11.900	11.498	11.720	11.720	433
2026-08-11	12.610	12.610	11.780	11.790	11.790	47
2026-08-10	12.870	12.870	12.020	12.130	12.130	170
2026-08-07	12.390	12.890	12.060	12.710	12.710	8
2026-08-06	12.300	12.630	11.874	12.230	12.230	171
2026-08-05	13.270	13.380	12.400	12.550	12.550	781
2026-08-04	12.715	13.440	11.980	13.320	13.320	6,339

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-18	1.6500 USD
2023-06-26	1.6500 USD
2023-03-27	1.6500 USD
2022-12-19	1.6400 USD
2022-09-16	1.6400 USD
2022-06-27	1.6400 USD
2022-03-28	1.6400 USD
2021-12-20	1.4200 USD
2021-09-20	1.4200 USD
2021-06-21	1.4200 USD
2021-03-29	1.4200 USD
2020-12-21	1.1300 USD
2020-09-21	1.1300 USD
2020-06-29	1.1300 USD
2020-03-30	1.1300 USD
2019-12-26	1.1300 USD
2019-09-26	0.7500 USD
2019-06-27	0.7500 USD
2019-03-28	0.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.