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 $10.33 on 03-04-2026 at 22:47:28
Change $0.24 2.32%
Buy $10.40
Sell $10.20
Last Trade: -
Day's Volume: 23,057
Last Close: $10.36
Open: $10.06
ISIN: US58470H1014
Day's Range $10.02 - $10.36
52wk Range: $9.22 - $15.45
Market Capitalisation: $111.01m
VWAP: $10.20885
Shares in Issue: 10.99m

Medifast (MED.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Medifast trades

Medifast (MED.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 10.06 10.36 10.02 10.36 23,057
2nd Apr 2026 (Thu) 10.06 10.36 10.02 10.36 23,057
1st Apr 2026 (Wed) 10.16 10.17 10.06 10.10 8,515
31st Mar 2026 (Tue) 9.95 10.22 9.93 10.19 10,647
30th Mar 2026 (Mon) 10.00 10.20 9.91 9.99 20,163
27th Mar 2026 (Fri) 9.51 9.76 9.51 9.75 19,295
26th Mar 2026 (Thu) 9.49 9.77 9.49 9.63 11,638
25th Mar 2026 (Wed) 9.58 9.66 9.45 9.59 7,473
24th Mar 2026 (Tue) 10.15 10.15 9.56 9.59 14,892
23rd Mar 2026 (Mon) 10.12 10.19 9.77 10.10 8,331
20th Mar 2026 (Fri) 10.21 10.26 9.85 10.00 21,421
19th Mar 2026 (Thu) 10.10 10.19 9.99 10.07 10,538
18th Mar 2026 (Wed) 9.95 10.12 9.94 10.10 13,637
17th Mar 2026 (Tue) 10.10 10.16 10.01 10.05 26,329
16th Mar 2026 (Mon) 9.66 10.12 9.66 10.05 44,853
13th Mar 2026 (Fri) 9.49 9.65 9.22 9.62 55,118
12th Mar 2026 (Thu) 10.05 10.05 9.44 9.53 44,044
11th Mar 2026 (Wed) 10.63 10.82 10.05 10.12 59,881
10th Mar 2026 (Tue) 10.53 10.87 10.53 10.73 6,580
9th Mar 2026 (Mon) 10.61 10.78 10.37 10.67 3,221
6th Mar 2026 (Fri) 10.51 10.80 10.51 10.77 3,410
5th Mar 2026 (Thu) 10.74 10.85 10.64 10.80 8,432
See more Medifast price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered