Get the Stockscreener App
22.42
10.66%
2.16
After Hours:
22.39
-0.03
-0.13%
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 01, 2026, is $22.42.
- Medifast Inc all-time high stock price is $20.88, occurred on August 13, 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 45.58% to $22.42 now.
- The 52-week high stock price for MMED is $20.88, representing a -6.87% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for MMED is $15.40, indicating a -31.31% 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 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% |
| Aug 24, 2026 | $20.68 | $19.63 | $1.05 | 910,558.0 | -2.49% |
| Aug 21, 2026 | $20.74 | $19.86 | $0.88 | 1,119,129.0 | +1.34% |
| Aug 20, 2026 | $20.84 | $19.79 | $1.05 | 1,424,526.0 | -0.20% |
| Aug 19, 2026 | $20.31 | $19.37 | $0.94 | 1,619,181.0 | +4.44% |
| Aug 18, 2026 | $20.27 | $19.19 | $1.08 | 1,501,550.0 | -0.87% |
| Aug 17, 2026 | $20.25 | $19.19 | $1.06 | 1,516,419.0 | -3.08% |
| Aug 14, 2026 | $20.41 | $19.75 | $0.665 | 1,069,157.0 | +0.65% |
| Aug 13, 2026 | $20.88 | $20.02 | $0.86 | 1,092,067.0 | -3.29% |
| Aug 12, 2026 | $20.72 | $19.39 | $1.32 | 1,311,236.0 | +4.65% |
| Aug 11, 2026 | $19.95 | $19.10 | $0.8469 | 779,333.0 | +1.44% |
| Aug 10, 2026 | $19.93 | $19.33 | $0.595 | 1,076,487.0 | -0.51% |
| Aug 07, 2026 | $19.76 | $18.37 | $1.39 | 1,629,884.0 | +6.41% |
| Aug 06, 2026 | $18.95 | $18.32 | $0.635 | 499,796.0 | -0.75% |
| Aug 05, 2026 | $19.00 | $18.19 | $0.8184 | 1,043,489.0 | -2.26% |
| Aug 04, 2026 | $19.25 | $18.75 | $0.50 | 1,044,967.0 | -0.58% |
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 | $22.74 | $19.65 | $3.09 | 6,074,984.0 | +0.00% |
| Aug, 2026 | $22.74 | $18.19 | $4.55 | 32,097,587.0 | +24.21% |
| Jul, 2026 | $18.67 | $15.40 | $3.27 | 15,489,048.0 | +0.00% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):