|
Market Closed -
NYSE
16:00:02 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 12.63 USD | +0.72% |
|
+3.69% | +18.26% |
| 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
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$12.14 | US$12.09 | US$12.67 | US$12.54 | US$12.63 |
| Volume | 133,045 | 111,012 | 225,953 | 108,802 | 54,715 |
| Change | -0.33% | -0.41% | +4.80% | -1.03% | +0.72% |
| Opening | US$12.03 | US$12.01 | US$12.17 | US$12.67 | US$12.53 |
| High | US$12.30 | US$12.35 | US$13.04 | US$12.97 | US$12.66 |
| Low | US$12.00 | US$12.01 | US$12.17 | US$12.34 | US$12.37 |
Performance
| 1 day | +0.72% | ||
| 1 week | +3.69% | ||
| Current month | +4.04% | ||
| 1 month | +4.21% | ||
| 3 months | +4.38% | ||
| 6 months | +17.27% | ||
| Current year | +18.26% | ||
| 1 year | -6.79% | ||
| 3 years | -84.31% | ||
| 5 years | -94.64% | ||
| 10 years | -65.94% |
Volumes
marketsDaily volume
54,715
Estimated daily volume
54,715
Avg. Volume 20 sessions
124,739
Daily volume ratio
0.44
Avg. Volume 20 sessions USD
1,575,453.57
Record volume 1
8,287,330
Record volume 2
6,247,300
Record volume 3
5,884,703
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
130,577,818
Net sales (USD)
0
Number of employees
380
Sales / Employee (USD)
0
Free-Float
95.83 %
Free-Float capitalization (USD)
135,327,569
Average Daily Capital Traded
1.21%
Indicators
Moving average 5 days
12.41
Moving average 20 days
11.95
Moving average 50 days
11.12
Moving average 100 days
11.48
Price spread / (MMA5)
-1.71%
Price spread / (MMA20)
-5.42%
Price spread / (MMA50)
-11.96%
Price spread / (MMA100)
-9.07%
STIM
RSI 9 days
67.45
RSI 14 days
63.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.72% | +3.69% | -6.79% | -84.31% | 131M | |
| -1.30% | -2.32% | +10.18% | +62.24% | 12.28B | |
| +3.51% | +2.30% | -20.59% | +315.43% | 9.1B | |
| -0.41% | -0.10% | -19.69% | -49.09% | 2.46B | |
| +1.08% | -0.47% | -15.47% | -5.86% | 1.52B | |
| +0.04% | -0.26% | +22.12% | +83.56% | 1.36B | |
| +1.73% | -0.40% | +25.56% | -15.95% | 1.3B | |
| -0.10% | -2.81% | -73.67% | -74.57% | 1.21B | |
| -0.94% | +1.12% | -39.11% | - | 1.15B | |
| -0.35% | +4.76% | -59.75% | -65.45% | 1.01B | |
| Average | +0.40% | -0.07% | -17.72% | +18.44% | 3.15B | |
| Weighted average by Cap. | +0.55% | -0.51% | -8.45% | +112.97% |
Historical Quotes: Medifast, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4136dd0.5ovr8iYVMu3wEi7-K7P6UgZGh1nqt4U7q5RMFf8YEWw.1NGgwG5vdduAV227bsfDAFF0_Q-vzugJ_aw6Xc9CJC2W8pyed3R7qcdAFg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 12.63 | 7,398 | 35,176 |
| 15:59:56 | 12.65 | 100 | 27,778 |
| 15:59:55 | 12.64 | 100 | 27,678 |
| 15:59:50 | 12.60 | 100 | 27,578 |
| 15:59:42 | 12.62 | 100 | 27,478 |
| 15:59:42 | 12.62 | 100 | 27,378 |
| 15:59:42 | 12.62 | 119 | 27,278 |
| 15:59:42 | 12.62 | 100 | 27,159 |
| 15:59:13 | 12.66 | 185 | 27,059 |
| 15:59:13 | 12.66 | 100 | 26,874 |
Price Extremes
| 1 week | 12.01 |  | 13.04 |
| 1 month | 11.26 | | 13.04 |
| Current year | 9.22 | | 13.45 |
| 1 year | 9.22 | | 14.67 |
| 3 years | 9.22 | | 83.6 |
| 5 years | 9.22 | | 238.29 |
| 10 years | 9.22 | | 336.99 |
Monthly variations
Annual variations
| 2026 | +18.26% | ||
| 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
