|
Market Closed -
NYSE
16:00:02 2026-10-19 EDT
|
5-day change | 1st Jan Change | ||
| 12.03 USD | +1.26% |
|
+3.53% | +12.64% |
| 08-28 | Medifast Insider Bought Shares Worth $529,157, According to a Recent SEC Filing | MT |
| 08-27 | Medifast Announces Launch of Medifast Metabolic Health Institute | CI |
Stock exchange
Quotes 5-day view: Medifast, Inc.
Delayed Quote NYSE
| 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | 2026-10-19 | |
|---|---|---|---|---|---|
| Last | US$11.67 | US$11.85 | US$12.06 | US$11.88 | US$12.03 |
| Volume | 103,109 | 197,021 | 119,431 | 94,140 | 111,104 |
| Change | +0.43% | +1.54% | +1.77% | -1.49% | +1.26% |
| Opening | US$11.60 | US$11.67 | US$11.91 | US$12.12 | US$11.78 |
| High | US$11.79 | US$11.87 | US$12.37 | US$12.30 | US$12.07 |
| Low | US$11.51 | US$11.57 | US$11.90 | US$11.83 | US$11.71 |
Performance
| 1 day | +1.26% | ||
| 1 week | +3.53% | ||
| Current month | +4.43% | ||
| 1 month | +2.21% | ||
| 3 months | +17.25% | ||
| 6 months | +9.76% | ||
| Current year | +12.64% | ||
| 1 year | -6.89% | ||
| 3 years | -83.93% | ||
| 5 years | -93.89% | ||
| 10 years | -70.74% |
Volumes
marketsDaily volume
111,104
Estimated daily volume
111,104
Avg. Volume 20 sessions
106,011
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
1,275,312.33
Record volume 1
8,287,330
Record volume 2
6,247,300
Record volume 3
5,884,703
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
124,374,597
Net sales (USD)
0
Number of employees
380
Sales / Employee (USD)
0
Free-Float
95.67%
Free-Float capitalization (USD)
128,677,126
Average Daily Capital Traded
1.03%
Indicators
Moving average 5 days
11.82
Moving average 20 days
11.76
Moving average 50 days
11.89
Moving average 100 days
11.5
Price spread / (MMA5)
-1.78%
Price spread / (MMA20)
-2.28%
Price spread / (MMA50)
-1.13%
Price spread / (MMA100)
-4.44%
STIM
RSI 9 days
55.3
RSI 14 days
52.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.26% | +3.53% | -6.89% | -83.93% | 124M | |
| +0.85% | +7.59% | -0.93% | -15.55% | 257B | |
| -0.89% | +2.51% | +1.41% | -1.35% | 80.84B | |
| +0.79% | +3.95% | -21.42% | +12.87% | 43.73B | |
| -2.54% | +0.11% | +27.13% | +9.03% | 38.8B | |
| -2.24% | +1.93% | -11.05% | -12.83% | 33.55B | |
| -0.63% | -1.15% | +21.57% | +87.96% | 31.71B | |
| -1.18% | +0.94% | -12.46% | -3.44% | 29.35B | |
| -2.15% | +3.21% | -9.21% | -26.33% | 27.48B | |
| -1.56% | -0.72% | +1.50% | +6.12% | 26.26B | |
| Average | -0.83% | +2.23% | -1.03% | -2.75% | 56.9B | |
| Weighted average by Cap. | -0.27% | +4.60% | -0.48% | -2.65% |
Historical Quotes: Medifast, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
47a8d4b66afcd4a4e796.cyJCx4pEPf1PU_fJu6RV6cJpcPIMxuqk3ar70rxaXGc.HG9xrd0qeIQoO6So_v4w2JQ-R8Fhi6vjpZytqPgrHyExeiPxszVOnzUGvg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 12.03 | 8,578 | 74,545 |
| 15:59:59 | 12.04 | 104 | 65,967 |
| 15:59:59 | 12.06 | 100 | 65,863 |
| 15:59:58 | 12.07 | 100 | 65,763 |
| 15:59:58 | 12.07 | 100 | 65,663 |
| 15:59:57 | 12.04 | 200 | 65,563 |
| 15:59:57 | 12.05 | 100 | 65,363 |
| 15:59:57 | 12.07 | 293 | 65,263 |
| 15:59:57 | 12.06 | 100 | 64,970 |
| 15:59:56 | 12.04 | 100 | 64,870 |
Price Extremes
| 1 week | 11.57 |  | 12.37 |
| 1 month | 11.3 | | 12.48 |
| Current year | 9.22 | | 13.45 |
| 1 year | 9.22 | | 13.45 |
| 3 years | 9.22 | | 76.42 |
| 5 years | 9.22 | | 235.71 |
| 10 years | 9.22 | | 336.99 |
Monthly variations
Annual variations
| 2026 | +12.64% | ||
| 2025 | -39.39% | ||
| 2024 | -73.79% | ||
| 2023 | -41.73% | ||
| 2022 | -44.92% | ||
| 2021 | +6.67% | ||
| 2020 | +79.18% | ||
| 2019 | -12.35% | ||
| 2018 | +79.09% | ||
| 2017 | +67.69% | ||
| 2016 | +37.03% | ||
| 2015 | -9.45% | ||
| 2014 | +28.40% | ||
| 2013 | -0.99% | ||
| 2012 | +92.35% | ||
| 2011 | -52.49% | ||
| 2010 | -5.56% | ||
| 2009 | +453.99% | ||
| 2008 | +13.81% | ||
| 2007 | -61.42% | ||
| 2006 | +139.89% | ||
| 2005 | +48.86% | ||
| 2004 | -75.04% | ||
| 2003 | +165.04% | ||
| 2002 | +2,318.18% | ||
| 2001 | +62.96% | ||
| 2000 | -28.00% | ||
| 1999 | -90.63% | ||
| 1998 | +39.13% | ||
| 1997 | -45.24% | ||
| 1996 | +31.25% | ||
| 1995 | -60.00% | ||
| 1994 | -3.62% | ||
| 1993 | -5.67% |
- Stock Market
- Stocks
- MED Stock
- Quotes Medifast, Inc.
Select your edition
All financial news and data tailored to specific country editions
