Get the Stockscreener App
20.15
0.65%
0.13
Medifast Inc Stock (MMED) Price History
The historical daily chart and data for Medifast Inc stock (MMED), show that the latest closing stock price as of August 14, 2026, is $20.15.
- Medifast Inc all-time high stock price is $20.88, occurred on August 13, 2026.
- The lowest Medifast Inc stock price recorded was $15.40 on July 16, 2026. Since then, Medifast Inc's stock price has risen over 30.84% to $20.15 now.
- The 52-week high stock price for MMED is $20.88, representing a 3.62% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for MMED is $15.40, indicating a -23.57% decrease from the current share price, occurred on July 16, 2026.
The table below shows more information about MMED historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $20.41 | $19.75 | $0.665 | 1,069,157.0 | +0.65% |
| Aug 13, 2026 | $20.88 | $20.02 | $0.86 | 1,092,067.0 | -3.29% |
| Aug 12, 2026 | $20.72 | $19.39 | $1.32 | 1,311,236.0 | +4.65% |
| Aug 11, 2026 | $19.95 | $19.10 | $0.8469 | 779,333.0 | +1.44% |
| Aug 10, 2026 | $19.93 | $19.33 | $0.595 | 1,076,487.0 | -0.51% |
| Aug 07, 2026 | $19.76 | $18.37 | $1.39 | 1,629,884.0 | +6.41% |
| Aug 06, 2026 | $18.95 | $18.32 | $0.635 | 499,796.0 | -0.75% |
| Aug 05, 2026 | $19.00 | $18.19 | $0.8184 | 1,043,489.0 | -2.26% |
| Aug 04, 2026 | $19.25 | $18.75 | $0.50 | 1,044,967.0 | -0.58% |
| Aug 03, 2026 | $19.19 | $18.38 | $0.8144 | 921,663.0 | +5.82% |
| Jul 31, 2026 | $18.23 | $17.66 | $0.575 | 549,013.0 | -0.52% |
| Jul 30, 2026 | $18.66 | $18.10 | $0.56 | 821,396.0 | -1.39% |
| Jul 29, 2026 | $18.67 | $17.71 | $0.96 | 1,636,019.0 | +4.31% |
| Jul 28, 2026 | $18.36 | $17.61 | $0.75 | 1,757,499.0 | -0.17% |
| Jul 27, 2026 | $17.76 | $16.96 | $0.795 | 1,915,696.0 | +4.99% |
| Jul 24, 2026 | $16.96 | $16.25 | $0.715 | 1,102,648.0 | +3.06% |
| Jul 23, 2026 | $16.60 | $15.96 | $0.64 | 749,864.0 | +0.00% |
| Jul 22, 2026 | $17.47 | $16.00 | $1.47 | 944,695.0 | -2.22% |
| Jul 21, 2026 | $17.51 | $16.68 | $0.835 | 1,125,513.0 | -1.30% |
| Jul 20, 2026 | $17.33 | $16.80 | $0.53 | 1,158,032.0 | -0.06% |
| Jul 17, 2026 | $17.15 | $15.67 | $1.48 | 2,476,149.0 | +6.61% |
Medifast Inc Stock (MMED) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Medifast Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MMED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Medifast Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Medifast Inc Stock (MMED) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $20.88 | $18.19 | $2.69 | 11,537,236.0 | +11.63% |
| Jul, 2026 | $18.67 | $15.40 | $3.27 | 15,489,048.0 | +0.00% |
1.22%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):