|
Market Closed -
NYSE
16:00:02 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 11.71 USD | -3.78% |
|
-0.51% | +9.64% |
| 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
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$12.08 | US$11.95 | US$11.92 | US$12.17 | US$11.71 |
| Volume | 72,556 | 113,857 | 78,538 | 200,394 | 113,019 |
| Change | -1.47% | -1.08% | -0.25% | +2.10% | -3.78% |
| Opening | US$12.38 | US$12.04 | US$11.91 | US$11.89 | US$12.05 |
| High | US$12.48 | US$12.18 | US$12.02 | US$12.31 | US$12.13 |
| Low | US$12.08 | US$11.86 | US$11.75 | US$11.83 | US$11.71 |
Performance
| 1 day | -3.78% | ||
| 1 week | -0.51% | ||
| Current month | -3.54% | ||
| 1 month | -3.70% | ||
| 3 months | +11.42% | ||
| 6 months | +20.10% | ||
| Current year | +9.64% | ||
| 1 year | -14.59% | ||
| 3 years | -84.72% | ||
| 5 years | -94.43% | ||
| 10 years | -68.50% |
Volumes
marketsDaily volume
113,020
Estimated daily volume
113,020
Avg. Volume 20 sessions
117,249
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
1,372,985.79
Record volume 1
8,287,330
Record volume 2
6,247,300
Record volume 3
5,884,703
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
125,822,015
Net sales (USD)
0
Number of employees
380
Sales / Employee (USD)
0
Free-Float
95.67%
Free-Float capitalization (USD)
130,174,615
Average Daily Capital Traded
1.09%
Indicators
Moving average 5 days
12.08
Moving average 20 days
12.13
Moving average 50 days
11.49
Moving average 100 days
11.64
Price spread / (MMA5)
+3.13%
Price spread / (MMA20)
+3.63%
Price spread / (MMA50)
-1.86%
Price spread / (MMA100)
-0.57%
STIM
RSI 9 days
45.8
RSI 14 days
49.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.78% | -0.51% | -14.59% | -84.72% | 126M | |
| -0.62% | -2.96% | +7.90% | +55.07% | 11.75B | |
| -0.27% | +0.34% | -7.87% | +175.19% | 9.16B | |
| -0.54% | +0.33% | -19.62% | -51.52% | 2.32B | |
| -1.05% | -0.68% | -13.92% | -12.55% | 1.46B | |
| +0.02% | +0.07% | +28.39% | +82.82% | 1.33B | |
| +0.40% | +5.97% | +42.05% | -8.03% | 1.32B | |
| -2.90% | -4.34% | -43.31% | - | 1.07B | |
| -2.15% | -13.81% | -78.97% | -80.72% | 920M | |
| 0.00% | -5.23% | -61.15% | -72.61% | 849M | |
| Average | -1.09% | -2.75% | -16.11% | +0.33% | 3.03B | |
| Weighted average by Cap. | -0.58% | -3.99% | -4.11% | +70.71% |
Historical Quotes: Medifast, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5f6970ee6865ee85cbb76c0c.VxXy6XmQPNfNf6k2-LdDn6Y2aY_Qz300CWUmscx3XvA.IVG52jvIWrGaJ8dCmcN79PdGWOSB4hRxPVUSnL8YabdnV7OqG9dwh6wV2g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 11.71 | 12,765 | 77,938 |
| 15:59:59 | 11.72 | 700 | 65,173 |
| 15:59:58 | 11.73 | 100 | 64,473 |
| 15:59:58 | 11.73 | 940 | 64,373 |
| 15:59:58 | 11.73 | 100 | 63,433 |
| 15:59:58 | 11.74 | 100 | 63,333 |
| 15:59:58 | 11.73 | 100 | 63,233 |
| 15:59:58 | 11.73 | 100 | 63,133 |
| 15:59:58 | 11.73 | 100 | 63,033 |
| 15:59:58 | 11.75 | 109 | 62,933 |
Price Extremes
| 1 week | 11.71 |  | 12.48 |
| 1 month | 11.71 | | 13.04 |
| Current year | 9.22 | | 13.45 |
| 1 year | 9.22 | | 14.15 |
| 3 years | 9.22 | | 77.71 |
| 5 years | 9.22 | | 235.71 |
| 10 years | 9.22 | | 336.99 |
Monthly variations
Annual variations
| 2026 | +9.64% | ||
| 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
