Stockscreener 앱 받기
13.65
1.30%
-0.18
Medifast Inc 주식 (MED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $13.85 | $13.55 | $0.30 | 133,984.0 | -1.30% |
| 2025-09-24 | $14.30 | $13.82 | $0.48 | 139,936.0 | -1.64% |
| 2025-09-23 | $14.65 | $13.93 | $0.72 | 258,415.0 | -1.82% |
| 2025-09-22 | $14.57 | $14.02 | $0.5514 | 225,030.0 | -0.21% |
| 2025-09-19 | $14.66 | $14.18 | $0.48 | 354,250.0 | -1.51% |
| 2025-09-18 | $14.67 | $14.19 | $0.485 | 141,074.0 | +3.11% |
| 2025-09-17 | $14.60 | $14.06 | $0.5445 | 117,042.0 | -1.60% |
| 2025-09-16 | $14.40 | $14.05 | $0.345 | 106,218.0 | +0.98% |
| 2025-09-15 | $14.23 | $13.84 | $0.3895 | 115,030.0 | +1.79% |
| 2025-09-12 | $14.06 | $13.73 | $0.325 | 121,015.0 | +0.36% |
| 2025-09-11 | $14.10 | $13.79 | $0.305 | 131,631.0 | +0.80% |
| 2025-09-10 | $13.87 | $13.62 | $0.2474 | 94,336.0 | +0.07% |
| 2025-09-09 | $13.98 | $13.60 | $0.3771 | 114,291.0 | -0.14% |
| 2025-09-08 | $13.91 | $13.37 | $0.54 | 187,144.0 | +1.99% |
| 2025-09-05 | $14.08 | $13.44 | $0.64 | 143,253.0 | -2.17% |
| 2025-09-04 | $14.11 | $13.81 | $0.30 | 107,000.0 | -0.79% |
| 2025-09-03 | $14.24 | $13.85 | $0.39 | 136,911.0 | +0.29% |
| 2025-09-02 | $14.00 | $13.71 | $0.295 | 119,266.0 | -0.78% |
| 2025-08-29 | $14.26 | $13.90 | $0.36 | 118,881.0 | +0.07% |
| 2025-08-28 | $14.29 | $13.81 | $0.48 | 149,135.0 | -1.68% |
| 2025-08-27 | $14.32 | $13.88 | $0.44 | 90,320.0 | +2.08% |
Medifast Inc 주식 (MED) 연도별 가격 이력
이 심층 분석에서는 Medifast Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Medifast Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Medifast Inc 주식 (MED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $14.67 | $13.37 | $1.30 | 2,879,810.0 | -2.71% |
| 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% |
Medifast Inc 주식 (MED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Medifast Inc 주식 (MED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.49%
0.25%
자본화:
|
볼륨(24시간):