Stockscreener 앱 받기
15.11
0.66%
-0.10
시간 외 거래:
15.11
Medifast Inc 주식 (MED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $15.31 | $14.93 | $0.385 | 264,344.0 | -0.66% |
| 2025-07-23 | $15.37 | $15.12 | $0.25 | 122,176.0 | +4.97% |
| 2025-07-22 | $14.65 | $13.95 | $0.70 | 190,446.0 | +5.08% |
| 2025-07-21 | $14.05 | $13.24 | $0.805 | 340,812.0 | +4.15% |
| 2025-07-18 | $13.63 | $13.18 | $0.45 | 179,401.0 | -1.49% |
| 2025-07-17 | $13.84 | $13.38 | $0.4599 | 336,239.0 | -0.96% |
| 2025-07-16 | $13.85 | $13.38 | $0.465 | 256,135.0 | -0.88% |
| 2025-07-15 | $14.34 | $13.69 | $0.65 | 251,413.0 | -4.53% |
| 2025-07-14 | $14.40 | $14.04 | $0.365 | 195,604.0 | -0.42% |
| 2025-07-11 | $14.68 | $14.39 | $0.285 | 150,073.0 | -1.91% |
| 2025-07-10 | $15.46 | $14.65 | $0.81 | 153,664.0 | -3.10% |
| 2025-07-09 | $15.32 | $14.78 | $0.545 | 135,121.0 | -0.46% |
| 2025-07-08 | $15.33 | $14.62 | $0.711 | 249,165.0 | +3.96% |
| 2025-07-07 | $14.64 | $14.23 | $0.4118 | 173,196.0 | +0.41% |
| 2025-07-03 | $14.75 | $14.47 | $0.2883 | 104,789.0 | -0.27% |
| 2025-07-02 | $14.90 | $14.24 | $0.6632 | 193,541.0 | -0.34% |
| 2025-07-01 | $14.76 | $13.91 | $0.845 | 226,541.0 | +4.41% |
| 2025-06-30 | $14.24 | $13.52 | $0.725 | 177,467.0 | +3.54% |
| 2025-06-27 | $13.76 | $13.22 | $0.535 | 193,865.0 | +1.12% |
| 2025-06-26 | $13.45 | $13.05 | $0.40 | 205,204.0 | +2.29% |
| 2025-06-25 | $13.65 | $12.95 | $0.705 | 242,030.0 | -4.23% |
Medifast Inc 주식 (MED) 연도별 가격 이력
이 심층 분석에서는 Medifast Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Medifast Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Medifast Inc 주식 (MED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $15.46 | $13.18 | $2.28 | 3,787,004.0 | +7.54% |
| 2025-06 | $14.91 | $12.44 | $2.47 | 5,687,019.0 | -0.14% |
| 2025-05 | $14.38 | $12.43 | $1.95 | 4,383,847.0 | +7.08% |
| 2025-04 | $13.71 | $11.57 | $2.14 | 5,114,651.0 | -2.52% |
| 2025-03 | $15.24 | $13.46 | $1.78 | 4,073,751.0 | -6.13% |
| 2025-02 | $16.66 | $13.57 | $3.09 | 4,682,208.0 | -8.54% |
| 2025-01 | $17.84 | $14.94 | $2.90 | 4,276,269.0 | -10.90% |
Medifast Inc 주식 (MED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.98 | $16.70 | $5.28 | 5,152,540.0 | -9.56% |
| 2024-11 | $21.08 | $17.07 | $4.01 | 4,285,153.0 | +7.02% |
| 2024-10 | $19.38 | $17.07 | $2.31 | 3,428,409.0 | -3.97% |
| 2024-09 | $19.96 | $17.73 | $2.23 | 3,864,376.0 | +4.59% |
| 2024-08 | $21.89 | $18.07 | $3.82 | 6,767,471.0 | -16.55% |
| 2024-07 | $22.66 | $17.86 | $4.80 | 7,498,457.0 | +0.50% |
| 2024-06 | $26.07 | $18.81 | $7.26 | 16,182,631.0 | -15.23% |
| 2024-05 | $28.44 | $22.35 | $6.09 | 10,761,966.0 | -6.50% |
| 2024-04 | $38.56 | $26.02 | $12.54 | 9,127,048.0 | -28.16% |
| 2024-03 | $40.81 | $34.09 | $6.72 | 9,290,305.0 | -4.42% |
| 2024-02 | $56.52 | $38.22 | $18.30 | 7,447,657.0 | -26.64% |
| 2024-01 | $70.58 | $51.44 | $19.14 | 6,982,174.0 | -18.70% |
Medifast Inc 주식 (MED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.42 | $62.15 | $14.27 | 5,204,177.0 | +1.27% |
| 2023-11 | $72.17 | $61.94 | $10.23 | 4,073,109.0 | -4.02% |
| 2023-10 | $77.69 | $68.44 | $9.25 | 3,433,206.0 | -7.60% |
| 2023-09 | $85.62 | $74.69 | $10.94 | 3,318,381.0 | -11.25% |
| 2023-08 | $103.1 | $83.00 | $20.14 | 3,936,529.0 | -17.22% |
| 2023-07 | $109.5 | $89.17 | $20.35 | 3,372,203.0 | +10.56% |
| 2023-06 | $93.43 | $77.67 | $15.76 | 4,841,428.0 | +17.10% |
| 2023-05 | $92.26 | $78.41 | $13.85 | 5,595,823.0 | -14.13% |
| 2023-04 | $104.2 | $89.38 | $14.87 | 3,657,928.0 | -11.59% |
| 2023-03 | $114.7 | $96.33 | $18.32 | 4,598,764.0 | -7.54% |
| 2023-02 | $118.5 | $96.26 | $22.20 | 4,899,743.0 | +0.61% |
| 2023-01 | $131.4 | $106.7 | $24.72 | 2,827,786.0 | -3.38% |
5.92%
1.65%
자본화:
|
볼륨(24시간):