|
Market Closed -
NYSE
16:00:02 2026-08-13 EDT
|
5-day change | 1st Jan Change | ||
| 11.48 USD | -0.95% |
|
-6.51% | +7.49% |
| 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 |
Stock exchange
Quotes 5-day view: Medifast, Inc.
Delayed Quote NYSE
| 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | |
|---|---|---|---|---|---|
| Last | US$12.62 | US$12.09 | US$11.65 | US$11.59 | US$11.48 |
| Volume | 140,497 | 112,090 | 77,980 | 117,545 | 89,806 |
| Change | +4.13% | -4.20% | -3.64% | -0.52% | -0.95% |
| Opening | US$12.23 | US$12.55 | US$11.99 | US$11.66 | US$11.56 |
| High | US$12.84 | US$12.78 | US$12.05 | US$11.77 | US$11.80 |
| Low | US$12.19 | US$12.00 | US$11.59 | US$11.52 | US$11.46 |
Performance
| 1 day | -0.95% | ||
| 1 week | -6.51% | ||
| Current month | +16.79% | ||
| 1 month | +7.09% | ||
| 3 months | -8.67% | ||
| 6 months | +6.20% | ||
| Current year | +7.49% | ||
| 1 year | -12.96% | ||
| 3 years | -87.78% | ||
| 5 years | -95.14% | ||
| 10 years | -67.91% |
Volumes
marketsDaily volume
89,807
Estimated daily volume
89,807
Avg. Volume 20 sessions
234,083
Daily volume ratio
0.38
Avg. Volume 20 sessions USD
2,687,272.84
Record volume 1
8,287,330
Record volume 2
6,247,300
Record volume 3
5,884,703
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
119,825,567
Net sales (USD)
0
Number of employees
380
Sales / Employee (USD)
0
Free-Float
95.83 %
Free-Float capitalization (USD)
124,184,207
Average Daily Capital Traded
2.24%
Indicators
Moving average 5 days
12.01
Moving average 20 days
10.69
Moving average 50 days
11.06
Moving average 100 days
11.17
Price spread / (MMA5)
+4.65%
Price spread / (MMA20)
-6.88%
Price spread / (MMA50)
-3.69%
Price spread / (MMA100)
-2.71%
STIM
RSI 9 days
55.73
RSI 14 days
55.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.95% | -6.51% | -12.96% | -87.78% | 120M | |
| -7.83% | -5.17% | +25.38% | +73.48% | 13.96B | |
| -3.44% | +8.63% | -17.95% | +302.08% | 8.83B | |
| -0.49% | -2.14% | -18.78% | -50.05% | 2.52B | |
| -1.09% | +15.98% | -12.77% | -13.77% | 1.5B | |
| +0.24% | +10.02% | +23.21% | +70.56% | 1.36B | |
| +1.29% | -12.85% | -71.63% | -70.54% | 1.26B | |
| +4.11% | -3.41% | +32.86% | -29.53% | 1.23B | |
| -1.51% | -2.17% | -37.39% | - | 1.14B | |
| +2.19% | 0.00% | -61.57% | -69.72% | 968M | |
| Average | -0.75% | -2.13% | -15.16% | +13.86% | 3.29B | |
| Weighted average by Cap. | -4.11% | -3.37% | +0.21% | +108.35% |
Historical Quotes: Medifast, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bd8ed9ccd14c492519cf604625f.-iDjdg9MHuLqZ9sL2L6GUYmVPfpjRSQrYe5aBEPve58.gG6oR0IFdaShUq9pvYnnJ7CtRLsBIXRDE4w1NDmMHfyjbIE3TAQmuLwSuA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 11.48 | 12,626 | 62,592 |
| 15:59:56 | 11.51 | 100 | 49,966 |
| 15:59:56 | 11.51 | 152 | 49,866 |
| 15:59:56 | 11.51 | 100 | 49,714 |
| 15:59:54 | 11.51 | 322 | 49,614 |
| 15:59:51 | 11.48 | 107 | 49,292 |
| 15:59:51 | 11.48 | 100 | 49,185 |
| 15:59:51 | 11.47 | 143 | 49,085 |
| 15:59:50 | 11.48 | 100 | 48,942 |
| 15:59:50 | 11.48 | 200 | 48,842 |
Course Extremes
| 1 week | 11.46 |  | 12.84 |
| 1 month | 9.39 | | 13.45 |
| Current year | 9.22 | | 13.45 |
| 1 year | 9.22 | | 14.67 |
| 3 years | 9.22 | | 93.75 |
| 5 years | 9.22 | | 239.56 |
| 10 years | 9.22 | | 336.99 |
Monthly variations
Annual variations
| 2026 | +7.49% | ||
| 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
