MEDIFAST INC Common Stock (MED)

Historical Prices For MEDIFAST INC Common Stock (MED)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.77	12.79	12.17	12.48	300,214	12.48
10/22/2025	12.85	13.04	12.53	12.64	147,837	12.64
10/21/2025	12.63	13.17	12.56	12.87	138,075	12.87
10/20/2025	12.95	13.58	12.60	12.72	222,776	12.72
10/17/2025	12.85	13.12	12.81	12.92	150,563	12.92
10/16/2025	13.34	13.39	12.80	12.86	138,306	12.86
10/15/2025	13.30	13.47	13.07	13.17	135,339	13.17
10/14/2025	13.19	13.40	13.02	13.27	107,101	13.27
10/13/2025	13.36	13.60	13.16	13.26	150,614	13.26
10/10/2025	13.96	14.06	13.25	13.27	131,399	13.27
10/09/2025	14.04	14.15	13.77	14.03	120,897	14.03
10/08/2025	13.88	14.12	13.78	14.02	110,183	14.02
10/07/2025	13.99	14.05	13.79	13.86	91,073	13.86
10/06/2025	13.98	14.04	13.70	13.95	107,645	13.95
10/03/2025	13.68	14.06	13.68	13.99	147,984	13.99
10/02/2025	13.51	13.71	13.44	13.67	108,303	13.67
10/01/2025	13.61	13.74	13.41	13.57	139,558	13.57
9/30/2025	13.77	13.90	13.57	13.67	107,333	13.67
9/29/2025	13.71	13.92	13.59	13.84	124,292	13.84
9/26/2025	13.69	13.79	13.56	13.71	101,531	13.71
9/25/2025	13.82	13.85	13.55	13.65	134,084	13.65
9/24/2025	14.18	14.30	13.82	13.83	140,107	13.83
9/23/2025	14.44	14.65	13.93	14.06	258,415	14.06
9/22/2025	14.26	14.57	14.02	14.32	225,030	14.32
9/19/2025	14.66	14.66	14.18	14.35	354,275	14.35
9/18/2025	14.21	14.67	14.19	14.57	141,088	14.57
9/17/2025	14.45	14.60	14.06	14.13	117,042	14.13
9/16/2025	14.24	14.40	14.05	14.36	106,218	14.36
9/15/2025	14.06	14.23	13.84	14.22	115,071	14.22
9/12/2025	13.88	14.06	13.73	13.97	121,022	13.97
9/11/2025	13.80	14.10	13.79	13.92	131,633	13.92
9/10/2025	13.74	13.87	13.62	13.81	94,336	13.81
9/09/2025	13.80	13.98	13.60	13.80	114,291	13.80
9/08/2025	13.64	13.91	13.37	13.82	187,146	13.82
9/05/2025	13.87	14.08	13.44	13.55	143,253	13.55
9/04/2025	14.01	14.11	13.81	13.85	107,000	13.85
9/03/2025	13.98	14.24	13.85	13.96	136,911	13.96
9/02/2025	14.00	14.00	13.71	13.92	119,266	13.92
8/29/2025	14.01	14.26	13.90	14.03	118,881	14.03
8/28/2025	14.29	14.29	13.81	14.02	149,135	14.02
8/27/2025	13.92	14.32	13.88	14.26	90,320	14.26
8/26/2025	14.07	14.07	13.64	13.97	236,853	13.97
8/25/2025	14.19	14.40	13.98	14.09	227,779	14.09
8/22/2025	13.67	14.42	13.67	14.29	224,163	14.29
8/21/2025	13.60	13.79	13.41	13.57	119,014	13.57
8/20/2025	14.13	14.26	13.62	13.65	176,330	13.65
8/19/2025	13.37	14.25	13.37	14.15	275,377	14.15
8/18/2025	13.31	13.61	13.27	13.38	249,486	13.38
8/15/2025	13.14	13.41	13.01	13.19	144,148	13.19
8/14/2025	13.41	13.47	12.90	13.03	192,507	13.03
8/13/2025	13.22	13.84	13.22	13.70	156,654	13.70
8/12/2025	12.90	13.39	12.85	13.19	159,731	13.19
8/11/2025	12.92	13.16	12.74	12.83	144,308	12.83
8/08/2025	12.74	13.15	12.70	12.85	157,556	12.85
8/07/2025	13.06	13.34	12.69	12.74	270,468	12.74
8/06/2025	13.07	13.10	12.63	12.96	233,199	12.96
8/05/2025	13.51	15.11	13.00	13.07	491,537	13.07
8/04/2025	13.67	13.85	13.46	13.51	145,095	13.51
8/01/2025	13.73	13.88	13.39	13.75	201,903	13.75
7/31/2025	13.87	14.07	13.74	13.77	157,895	13.77
7/30/2025	14.32	14.50	13.86	14.02	132,553	14.02
7/29/2025	14.54	14.63	14.26	14.32	157,551	14.32
7/28/2025	14.92	15.10	14.54	14.54	164,099	14.54
7/25/2025	15.20	15.20	14.71	14.90	200,759	14.90
7/24/2025	15.14	15.31	14.93	15.11	264,347	15.11