Stockscreener 앱 받기
12.63
0.72%
0.09
Medifast Inc 주식 (MED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $12.66 | $12.37 | $0.29 | 53,711.0 | +0.72% |
| 2026-09-03 | $12.97 | $12.34 | $0.6299 | 108,689.0 | -1.03% |
| 2026-09-02 | $13.04 | $12.16 | $0.875 | 224,442.0 | +4.80% |
| 2026-09-01 | $12.35 | $12.01 | $0.34 | 111,010.0 | -0.41% |
| 2026-08-31 | $12.29 | $12.00 | $0.295 | 132,945.0 | -0.33% |
| 2026-08-28 | $12.45 | $11.86 | $0.59 | 107,677.0 | +0.16% |
| 2026-08-27 | $12.57 | $12.10 | $0.47 | 70,665.0 | -0.49% |
| 2026-08-26 | $12.49 | $12.05 | $0.44 | 167,084.0 | +0.49% |
| 2026-08-25 | $12.19 | $11.99 | $0.20 | 97,677.0 | +1.33% |
| 2026-08-24 | $12.26 | $11.97 | $0.29 | 123,693.0 | +0.42% |
| 2026-08-21 | $12.08 | $11.55 | $0.53 | 178,508.0 | +2.84% |
| 2026-08-20 | $11.77 | $11.43 | $0.34 | 126,889.0 | +0.35% |
| 2026-08-19 | $11.80 | $11.31 | $0.49 | 129,370.0 | +2.57% |
| 2026-08-18 | $11.60 | $11.26 | $0.34 | 73,463.0 | -1.31% |
| 2026-08-17 | $11.67 | $11.33 | $0.34 | 161,121.0 | +0.00% |
| 2026-08-14 | $11.66 | $11.40 | $0.2559 | 74,357.0 | -0.35% |
| 2026-08-13 | $11.80 | $11.46 | $0.34 | 89,806.0 | -0.95% |
| 2026-08-12 | $11.77 | $11.52 | $0.25 | 117,545.0 | -0.52% |
| 2026-08-11 | $12.05 | $11.59 | $0.46 | 77,870.0 | -3.64% |
| 2026-08-10 | $12.78 | $12.00 | $0.7799 | 112,085.0 | -4.20% |
| 2026-08-07 | $12.84 | $12.19 | $0.655 | 140,437.0 | +4.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $13.04 | $12.01 | $1.03 | 551,563.0 | +4.04% |
| 2026-08 | $13.45 | $9.68 | $3.77 | 3,805,143.0 | +23.44% |
| 2026-07 | $11.19 | $9.39 | $1.80 | 3,646,013.0 | -7.30% |
| 2026-06 | $12.81 | $9.78 | $3.03 | 5,775,898.0 | -15.32% |
| 2026-05 | $13.43 | $9.92 | $3.51 | 4,498,885.0 | +15.27% |
| 2026-04 | $11.15 | $9.95 | $1.20 | 4,022,303.0 | +6.67% |
| 2026-03 | $10.87 | $9.22 | $1.65 | 6,314,519.0 | -3.23% |
| 2026-02 | $11.91 | $10.10 | $1.81 | 5,049,771.0 | -7.95% |
| 2026-01 | $12.14 | $10.10 | $2.04 | 4,632,967.0 | +7.12% |
Medifast Inc 주식 (MED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.47 | $10.44 | $2.03 | 6,256,754.0 | -3.92% |
| 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% |
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% |
1.04%
0.18%
자본화:
|
볼륨(24시간):