Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Medifast (MED.US) Share Price

Price $13.25 on 18-07-2025 at 21:20:27
Change $-0.20 -1.49%
Buy $14.27
Sell $13.25
Buy / Sell MED Shares
Last Trade: Buy 1.00 at $13.24
Day's Volume: 11,130
Last Close: $13.24
Open: $13.54
ISIN: US58470H1014
Day's Range $13.18 - $13.61
52wk Range: $12.45 - $15.75
Market Capitalisation: $149.15m
VWAP: $13.34084
Shares in Issue: 10.99m

Medifast (MED) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1 $13.24 Ordinary
16:27:07 - 18-Jul-25
Sell* 5 $13.24 Automatic Execution
15:53:54 - 18-Jul-25
Sell* 13 $13.25 Automatic Execution
15:52:40 - 18-Jul-25
Buy* 24 $13.25 Automatic Execution
15:52:40 - 18-Jul-25
Buy* 35 $13.25 Automatic Execution
15:52:40 - 18-Jul-25
Buy* 35 $13.25 Automatic Execution
15:52:40 - 18-Jul-25
Sell* 5 $13.235 Automatic Execution
15:51:14 - 18-Jul-25
Sell* 9 $13.24 Automatic Execution
15:51:14 - 18-Jul-25
Buy* 100 $13.24 Automatic Execution
15:50:43 - 18-Jul-25
Unknown* 6 $13.225 Automatic Execution
15:50:10 - 18-Jul-25
See more Medifast trades

Medifast (MED) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.54 13.61 13.18 13.24 11,130
17th Jul 2025 (Thu) 13.665 13.81 13.40 13.44 18,159
16th Jul 2025 (Wed) 13.77 13.77 13.385 13.57 12,239
15th Jul 2025 (Tue) 14.19 14.22 13.73 13.69 10,523
14th Jul 2025 (Mon) 14.33 14.40 14.16 14.34 3,953
11th Jul 2025 (Fri) 14.48 14.645 14.425 14.40 5,508
10th Jul 2025 (Thu) 15.42 15.45 14.69 14.68 10,060
9th Jul 2025 (Wed) 15.01 15.14 14.85 15.15 13,445
8th Jul 2025 (Tue) 14.81 15.31 14.75 15.22 30,278
7th Jul 2025 (Mon) 14.465 14.625 14.32 14.64 11,712
4th Jul 2025 (Fri) 14.56 14.675 14.52 14.58 5,192
3rd Jul 2025 (Thu) 14.56 14.675 14.52 14.58 5,192
2nd Jul 2025 (Wed) 14.495 14.82 14.39 14.62 14,971
1st Jul 2025 (Tue) 14.05 14.755 14.05 14.67 23,109
30th Jun 2025 (Mon) 13.62 14.245 13.62 14.05 13,586
27th Jun 2025 (Fri) 13.52 13.70 13.44 13.57 9,801
26th Jun 2025 (Thu) 13.14 13.43 13.08 13.42 12,365
25th Jun 2025 (Wed) 13.315 13.36 12.95 13.12 14,978
24th Jun 2025 (Tue) 13.45 13.765 13.09 13.70 27,911
23rd Jun 2025 (Mon) 13.90 14.10 13.16 13.31 64,309
20th Jun 2025 (Fri) 14.02 14.26 13.77 14.13 28,202
19th Jun 2025 (Thu) 13.76 14.87 13.76 14.17 37,690
See more Medifast price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered