Get the Stockscreener App
21.12
3.07%
-0.67
Pre-market:
21.18
0.06
+0.28%
Medifast Inc Stock (MMED) Price History
The historical daily chart and data for Medifast Inc stock (MMED), show that the latest closing stock price as of September 21, 2026, is $21.12.
- Medifast Inc all-time high stock price is $24.43, occurred on September 02, 2026.
- The lowest Medifast Inc stock price recorded was $15.40 on July 16, 2026. Since then, Medifast Inc's stock price has risen over 37.14% to $21.12 now.
- The 52-week high stock price for MMED is $24.43, representing a 15.67% increase from the current share price, occurred on September 02, 2026.
- The 52-week low stock price for MMED is $15.40, indicating a -27.08% decrease from the current share price, occurred on July 16, 2026.
The table below shows more information about MMED historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 21, 2026 | $22.30 | $21.09 | $1.21 | 2,331,585.0 | -3.07% |
| Sep 18, 2026 | $22.17 | $21.74 | $0.43 | 2,881,500.0 | -1.09% |
| Sep 17, 2026 | $22.68 | $21.74 | $0.935 | 2,830,478.0 | -1.65% |
| Sep 16, 2026 | $23.36 | $22.09 | $1.27 | 4,068,048.0 | +1.77% |
| Sep 15, 2026 | $22.52 | $21.70 | $0.82 | 2,127,126.0 | +0.18% |
| Sep 14, 2026 | $22.73 | $21.27 | $1.46 | 4,386,491.0 | -2.36% |
| Sep 11, 2026 | $23.74 | $22.28 | $1.46 | 1,423,584.0 | +0.27% |
| Sep 10, 2026 | $23.17 | $22.10 | $1.07 | 1,651,125.0 | -1.41% |
| Sep 09, 2026 | $23.30 | $22.51 | $0.795 | 1,586,221.0 | -2.40% |
| Sep 08, 2026 | $23.44 | $22.74 | $0.70 | 1,051,881.0 | +0.15% |
| Sep 04, 2026 | $23.90 | $23.17 | $0.7265 | 1,718,996.0 | -2.33% |
| Sep 03, 2026 | $24.16 | $23.19 | $0.9703 | 3,783,411.0 | +0.34% |
| Sep 02, 2026 | $24.43 | $22.62 | $1.81 | 4,491,445.0 | +5.98% |
| Sep 01, 2026 | $22.74 | $19.65 | $3.09 | 6,074,984.0 | +10.66% |
| Aug 31, 2026 | $20.36 | $19.72 | $0.645 | 2,480,707.0 | +0.80% |
| Aug 28, 2026 | $20.25 | $19.59 | $0.655 | 1,329,265.0 | +3.02% |
| Aug 27, 2026 | $19.84 | $19.11 | $0.725 | 1,306,306.0 | +0.10% |
| Aug 26, 2026 | $19.56 | $18.85 | $0.71 | 1,244,475.0 | +3.01% |
| Aug 25, 2026 | $19.95 | $18.85 | $1.10 | 1,102,408.0 | -5.12% |
Medifast Inc Stock (MMED) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Medifast Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MMED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Medifast Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Medifast Inc Stock (MMED) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $24.43 | $19.65 | $4.78 | 42,738,460.0 | +4.24% |
| Aug, 2026 | $20.88 | $18.19 | $2.69 | 26,022,603.0 | +12.24% |
| Jul, 2026 | $18.67 | $15.40 | $3.27 | 15,489,048.0 | +0.00% |
0.62%
1.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):