|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 12.62 USD | +4.13% |
|
+28.38% | +18.16% |
| 08-03 | Medifast, Inc., Q2 2026 Earnings Call, Aug 03, 2026 | |
| 08-03 | Medifast, Inc. Provides Earnings Guidance for the Third Quarter 2026 and Full Year 2026 | CI |
Quotes 5-day view: Medifast, Inc.
Delayed Quote NYSE
| 2026-08-03 | 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | |
|---|---|---|---|---|---|
| Last | US$9.740 | US$13.08 | US$12.28 | US$12.12 | US$12.62 |
| Volume | 250,771 | 908,335 | 347,575 | 338,843 | 140,497 |
| Change | -0.92% | +34.29% | -6.12% | -1.30% | +4.13% |
| Opening | US$9.770 | US$12.03 | US$13.14 | US$12.42 | US$12.23 |
| High | US$10.13 | US$13.45 | US$13.36 | US$12.47 | US$12.84 |
| Low | US$9.680 | US$11.95 | US$12.23 | US$11.66 | US$12.19 |
Performance
| 1 day | +4.13% | ||
| 1 week | +28.38% | ||
| Current month | +28.38% | ||
| 1 month | +18.28% | ||
| 3 months | +0.24% | ||
| 6 months | +11.09% | ||
| Current year | +18.16% | ||
| 1 year | -1.79% | ||
| 3 years | -85.89% | ||
| 5 years | -95.14% | ||
| 10 years | -64.21% |
Volumes
marketsDaily volume
140,497
Estimated daily volume
140,497
Avg. Volume 20 sessions
244,082
Daily volume ratio
0.58
Avg. Volume 20 sessions USD
3,080,314.84
Record volume 1
8,287,330
Record volume 2
6,247,300
Record volume 3
5,884,703
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
130,474,431
Net sales (USD)
0
Number of employees
380
Sales / Employee (USD)
0
Free-Float
95.65 %
Free-Float capitalization (USD)
134,957,446
Average Daily Capital Traded
2.36%
Indicators
Moving average 5 days
11.97
Moving average 20 days
10.49
Moving average 50 days
11.1
Moving average 100 days
11.12
Price spread / (MMA5)
-5.17%
Price spread / (MMA20)
-16.88%
Price spread / (MMA50)
-12.07%
Price spread / (MMA100)
-11.90%
RSI 9 days
65.72
RSI 14 days
62.08
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.13% | +28.38% | -1.79% | -85.89% | 130M | |
| +0.46% | +1.93% | +34.94% | +86.98% | 13.92B | |
| +2.95% | +8.31% | -19.25% | +301.10% | 8.5B | |
| -0.10% | -3.35% | -15.35% | -50.39% | 2.5B | |
| +9.59% | +9.99% | +21.31% | +66.65% | 1.35B | |
| +7.78% | +5.72% | -22.08% | -20.04% | 1.35B | |
| -4.54% | -6.70% | -70.35% | -69.23% | 1.34B | |
| +7.30% | -0.56% | +38.76% | -32.40% | 1.29B | |
| -3.33% | +4.55% | -34.07% | - | 1.17B | |
| -0.63% | +9.04% | -62.31% | -70.16% | 982M | |
| Average | +2.36% | +6.02% | -13.02% | +14.07% | 3.25B | |
| Weighted average by Cap. | +1.66% | +4.32% | +4.22% | +111.26% |
Historical Quotes: Medifast, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b5f4f9b8c84db05673f586148383e0.PRtp-xRwoY2vAcR68cgEvLYclJjZCHgntLgYTx6R3P4.DXkmonYJ2Nf3crwXv4Ju1thbzf_obhxM989WLESig69LVSyCfyHOtddXlQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 12.62 | 14,422 | 90,853 |
| 15:59:59 | 12.64 | 100 | 76,431 |
| 15:59:55 | 12.63 | 100 | 76,331 |
| 15:59:54 | 12.66 | 100 | 76,231 |
| 15:59:54 | 12.66 | 100 | 76,131 |
| 15:59:54 | 12.65 | 100 | 76,031 |
| 15:59:47 | 12.58 | 100 | 75,931 |
| 15:59:44 | 12.64 | 100 | 75,831 |
| 15:59:25 | 12.66 | 100 | 75,731 |
| 15:59:21 | 12.64 | 100 | 75,631 |
Course Extremes
| 1 week | 9.68 |  | 13.45 |
| 1 month | 9.39 | | 13.45 |
| Current year | 9.22 | | 13.45 |
| 1 year | 9.22 | | 14.67 |
| 3 years | 9.22 | | 96.01 |
| 5 years | 9.22 | | 245.78 |
| 10 years | 9.22 | | 336.99 |
Monthly variations
Annual variations
| 2026 | +18.16% | ||
| 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
