ストックスクリーナーアプリを入手
10.86
1.36%
-0.15
プレマーケット:
10.80
-0.06
-0.55%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $11.09 | $10.72 | $0.3649 | 312,961.0 | -1.36% |
| 2025-12-03 | $11.12 | $10.89 | $0.2299 | 138,156.0 | +0.18% |
| 2025-12-02 | $11.05 | $10.67 | $0.38 | 278,799.0 | +2.33% |
| 2025-12-01 | $10.99 | $10.70 | $0.29 | 205,618.0 | -2.10% |
| 2025-11-28 | $11.10 | $10.94 | $0.16 | 63,984.0 | +0.00% |
| 2025-11-26 | $11.06 | $10.86 | $0.20 | 153,560.0 | +0.55% |
| 2025-11-25 | $10.96 | $10.68 | $0.28 | 253,501.0 | +3.02% |
| 2025-11-24 | $10.69 | $10.45 | $0.245 | 253,714.0 | -0.84% |
| 2025-11-21 | $10.78 | $10.46 | $0.315 | 202,748.0 | +2.50% |
| 2025-11-20 | $10.98 | $10.36 | $0.62 | 308,420.0 | -3.25% |
| 2025-11-19 | $11.27 | $10.74 | $0.53 | 165,502.0 | -3.67% |
| 2025-11-18 | $11.28 | $10.94 | $0.34 | 249,366.0 | +0.72% |
| 2025-11-17 | $11.44 | $11.08 | $0.355 | 313,803.0 | -2.46% |
| 2025-11-14 | $11.48 | $11.27 | $0.21 | 113,391.0 | -0.70% |
| 2025-11-13 | $11.71 | $11.31 | $0.396 | 110,432.0 | -1.46% |
| 2025-11-12 | $11.93 | $11.57 | $0.3549 | 146,898.0 | -0.17% |
| 2025-11-11 | $11.97 | $11.62 | $0.35 | 161,684.0 | -1.19% |
| 2025-11-10 | $12.19 | $11.72 | $0.47 | 182,333.0 | -1.17% |
| 2025-11-07 | $12.01 | $11.72 | $0.29 | 182,544.0 | +1.10% |
| 2025-11-06 | $12.38 | $11.79 | $0.59 | 282,961.0 | -3.12% |
| 2025-11-05 | $12.40 | $11.72 | $0.68 | 256,324.0 | +1.67% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $11.12 | $10.67 | $0.4499 | 1,248,495.0 | -1.00% |
| 2025-11 | $12.40 | $10.36 | $2.04 | 3,761,926.0 | -8.74% |
| 2025-10 | $14.15 | $11.91 | $2.24 | 3,434,390.0 | -12.07% |
| 2025-09 | $14.67 | $13.37 | $1.30 | 3,078,732.0 | -2.57% |
| 2025-08 | $15.11 | $12.63 | $2.47 | 4,149,873.0 | +1.89% |
| 2025-07 | $15.46 | $13.18 | $2.28 | 4,335,114.0 | -1.99% |
| 2025-06 | $14.91 | $12.44 | $2.47 | 5,687,019.0 | -0.14% |
| 2025-05 | $14.38 | $12.43 | $1.95 | 4,383,847.0 | +7.08% |
| 2025-04 | $13.71 | $11.57 | $2.14 | 5,114,651.0 | -2.52% |
| 2025-03 | $15.24 | $13.46 | $1.78 | 4,073,751.0 | -6.13% |
| 2025-02 | $16.66 | $13.57 | $3.09 | 4,682,208.0 | -8.54% |
| 2025-01 | $17.84 | $14.94 | $2.90 | 4,276,269.0 | -10.90% |
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 | $16.70 | $5.28 | 5,152,540.0 | -9.56% |
| 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% |
4.37%
3.25%
大文字化:
|
ボリューム (24 時間):