ストックスクリーナーアプリを入手
16.92
1.28%
-0.22
Medifast Inc (MED) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.47 | $16.73 | $0.74 | 476,808.0 | -1.28% |
| 2024-12-19 | $17.92 | $17.00 | $0.9154 | 252,849.0 | -3.55% |
| 2024-12-18 | $18.99 | $17.68 | $1.31 | 204,538.0 | -4.41% |
| 2024-12-17 | $19.07 | $18.13 | $0.94 | 191,003.0 | +1.97% |
| 2024-12-16 | $19.35 | $17.69 | $1.66 | 327,183.0 | -4.85% |
| 2024-12-13 | $20.58 | $18.93 | $1.65 | 218,684.0 | -4.91% |
| 2024-12-12 | $21.11 | $20.04 | $1.07 | 146,359.0 | -3.96% |
| 2024-12-11 | $21.98 | $20.79 | $1.19 | 160,735.0 | -3.58% |
| 2024-12-10 | $21.78 | $20.67 | $1.11 | 246,512.0 | +3.67% |
| 2024-12-09 | $21.63 | $20.23 | $1.40 | 395,724.0 | +4.64% |
| 2024-12-06 | $21.89 | $19.93 | $1.96 | 396,958.0 | +0.50% |
| 2024-12-05 | $20.14 | $19.30 | $0.84 | 251,317.0 | +1.11% |
| 2024-12-04 | $19.81 | $18.79 | $1.02 | 241,579.0 | +2.71% |
| 2024-12-03 | $19.97 | $19.11 | $0.86 | 201,621.0 | -3.13% |
| 2024-12-02 | $19.90 | $18.92 | $0.9763 | 282,490.0 | +0.86% |
| 2024-11-29 | $19.76 | $19.23 | $0.535 | 118,849.0 | +1.18% |
| 2024-11-27 | $19.70 | $18.48 | $1.22 | 259,200.0 | +6.11% |
| 2024-11-26 | $18.71 | $18.01 | $0.70 | 137,899.0 | -1.61% |
| 2024-11-25 | $19.41 | $18.23 | $1.18 | 218,230.0 | +1.14% |
| 2024-11-22 | $18.65 | $18.02 | $0.63 | 142,446.0 | +0.60% |
Medifast Inc (MED) 株の年ごとの株価履歴
この詳細な分析では、Medifast Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMED株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Medifast Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のMedifast Inc (MED) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $21.98 | $16.73 | $5.25 | 4,471,168.0 | -13.98% |
| 2024-11 | $21.08 | $17.07 | $4.01 | 4,285,153.0 | +7.02% |
| 2024-10 | $19.38 | $17.07 | $2.31 | 3,428,409.0 | -3.97% |
| 2024-09 | $19.96 | $17.73 | $2.23 | 3,864,376.0 | +4.59% |
| 2024-08 | $21.89 | $18.07 | $3.82 | 6,767,471.0 | -16.55% |
| 2024-07 | $22.66 | $17.86 | $4.80 | 7,498,457.0 | +0.50% |
| 2024-06 | $26.07 | $18.81 | $7.26 | 16,182,631.0 | -15.23% |
| 2024-05 | $28.44 | $22.35 | $6.09 | 10,761,966.0 | -6.50% |
| 2024-04 | $38.56 | $26.02 | $12.54 | 9,127,048.0 | -28.16% |
| 2024-03 | $40.81 | $34.09 | $6.72 | 9,290,305.0 | -4.42% |
| 2024-02 | $56.52 | $38.22 | $18.30 | 7,447,657.0 | -26.64% |
| 2024-01 | $70.58 | $51.44 | $19.14 | 6,982,174.0 | -18.70% |
2023年のMedifast Inc (MED) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $76.42 | $62.15 | $14.27 | 5,204,177.0 | +1.27% |
| 2023-11 | $72.17 | $61.94 | $10.23 | 4,073,109.0 | -4.02% |
| 2023-10 | $77.69 | $68.44 | $9.25 | 3,433,206.0 | -7.60% |
| 2023-09 | $85.62 | $74.69 | $10.94 | 3,318,381.0 | -11.25% |
| 2023-08 | $103.1 | $83.00 | $20.14 | 3,936,529.0 | -17.22% |
| 2023-07 | $109.5 | $89.17 | $20.35 | 3,372,203.0 | +10.56% |
| 2023-06 | $93.43 | $77.67 | $15.76 | 4,841,428.0 | +17.10% |
| 2023-05 | $92.26 | $78.41 | $13.85 | 5,595,823.0 | -14.13% |
| 2023-04 | $104.2 | $89.38 | $14.87 | 3,657,928.0 | -11.59% |
| 2023-03 | $114.7 | $96.33 | $18.32 | 4,598,764.0 | -7.54% |
| 2023-02 | $118.5 | $96.26 | $22.20 | 4,899,743.0 | +0.61% |
| 2023-01 | $131.4 | $106.7 | $24.72 | 2,827,786.0 | -3.38% |
2022年のMedifast Inc (MED) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $127.0 | $111.7 | $15.34 | 2,513,080.0 | -8.49% |
| 2022-11 | $126.2 | $96.00 | $30.17 | 3,366,732.0 | +7.74% |
| 2022-10 | $122.8 | $107.7 | $15.15 | 2,904,838.0 | +7.96% |
| 2022-09 | $129.9 | $107.0 | $22.91 | 3,512,492.0 | -13.64% |
| 2022-08 | $178.8 | $124.8 | $53.92 | 6,083,361.0 | -25.39% |
| 2022-07 | $188.9 | $164.2 | $24.71 | 2,525,577.0 | -6.83% |
| 2022-06 | $192.4 | $169.6 | $22.84 | 2,453,884.0 | +8.25% |
| 2022-05 | $193.8 | $154.7 | $39.18 | 2,676,766.0 | -6.51% |
| 2022-04 | $197.2 | $171.2 | $26.01 | 2,279,054.0 | +4.44% |
| 2022-03 | $196.0 | $161.4 | $34.53 | 2,813,122.0 | -8.18% |
| 2022-02 | $204.1 | $166.3 | $37.87 | 2,497,079.0 | -6.40% |
| 2022-01 | $222.0 | $185.0 | $37.00 | 2,449,536.0 | -5.12% |
0.28%
2.90%
大文字化:
|
ボリューム (24 時間):