|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.830 USD | -0.81% |
|
+1.55% | -7.96% |
Quotes 5-day view: Medifast, Inc.
Delayed Quote NYSE
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | US$9.910 | US$9.750 | US$9.640 | US$9.910 | US$9.830 |
| Volume | 152,246 | 98,157 | 128,477 | 120,606 | 103,363 |
| Change | +2.38% | -1.61% | -1.13% | +2.80% | -0.81% |
| Opening | US$9.630 | US$9.860 | US$9.670 | US$9.600 | US$9.860 |
| High | US$9.980 | US$10.00 | US$9.790 | US$9.970 | US$9.950 |
| Low | US$9.495 | US$9.650 | US$9.520 | US$9.600 | US$9.634 |
Performance
| 1 day | -0.81% | ||
| 1 week | +1.55% | ||
| 1 month | -7.35% | ||
| 3 months | -9.57% | ||
| 6 months | -14.07% | ||
| Current year | -7.96% | ||
| 1 year | -28.61% | ||
| 3 years | -90.35% | ||
| 5 years | -96.56% | ||
| 10 years | -72.09% |
Volumes
marketsDaily volume
103,363
Estimated daily volume
103,363
Avg. Volume 20 sessions
168,373
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
1,655,106.59
Record volume 1
8,287,330
Record volume 2
6,247,300
Record volume 3
5,884,703
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
100,788,120
Net sales (USD)
0
Number of employees
380
Sales / Employee (USD)
0
Free-Float
95.81 %
Free-Float capitalization (USD)
104,720,798
Average Daily Capital Traded
1.64%
Indicators
Moving average 5 days
9.808
Moving average 20 days
10.35
Moving average 50 days
11.23
Moving average 100 days
11.02
Price spread / (MMA5)
-0.22%
Price spread / (MMA20)
+5.28%
Price spread / (MMA50)
+14.20%
Price spread / (MMA100)
+12.11%
STIM
RSI 9 days
42.73
RSI 14 days
40.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.81% | +1.55% | -28.61% | -90.35% | 101M | |
| -1.67% | +0.87% | +33.97% | +81.88% | 13.64B | |
| +5.61% | +3.04% | -29.51% | +248.27% | 7.84B | |
| +2.86% | +7.63% | -11.30% | -50.66% | 2.59B | |
| -5.78% | -4.32% | -77.30% | -65.54% | 1.44B | |
| -0.16% | +4.46% | +35.00% | -23.52% | 1.29B | |
| -.--% | +7.03% | -28.46% | -25.88% | 1.28B | |
| +0.17% | +1.17% | +22.92% | +36.11% | 1.22B | |
| +1.07% | -5.12% | -37.13% | - | 1.12B | |
| -1.93% | -0.39% | -66.58% | -73.70% | 901M | |
| Average | -0.06% | +1.34% | -18.70% | +4.07% | 3.14B | |
| Weighted average by Cap. | +0.63% | +1.79% | +0.76% | +90.52% |
Historical Quotes: Medifast, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
65663.ZEWCQul7krCV7G3KlohjNd_cjczZamcrKCJUN1JPlN0.HgfhALA55Ojbm1T74uNaArWXuISODhd-WlAMbwE8-rIpDvcMnU3-w624XQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 9.830 | 16,116 | 74,142 |
| 16:00:00 | 9.857 | 100 | 58,026 |
| 16:00:00 | 9.857 | 179 | 57,926 |
| 15:59:55 | 9.835 | 100 | 57,747 |
| 15:59:54 | 9.860 | 184 | 57,647 |
| 15:59:50 | 9.835 | 100 | 57,463 |
| 15:59:45 | 9.825 | 100 | 57,363 |
| 15:59:37 | 9.860 | 100 | 57,263 |
| 15:59:37 | 9.850 | 100 | 57,163 |
| 15:59:24 | 9.850 | 100 | 57,063 |
Course Extremes
| 1 week | 9.5 |  | 10 |
| 1 month | 9.39 | | 11.19 |
| Current year | 9.22 | | 13.43 |
| 1 year | 9.22 | | 15.11 |
| 3 years | 9.22 | | 103.14 |
| 5 years | 9.22 | | 295.38 |
| 10 years | 9.22 | | 336.99 |
Monthly variations
Annual variations
| 2026 | -7.96% | ||
| 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
