MEDIFAST

MED
🏛️ usa →
13.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 112.15 115.50 112.00 115.35 0.1M
2022-12-29 112.19 115.15 112.19 113.65 0.1M
2022-12-28 114.11 116.44 111.66 111.79 0.1M
2022-12-27 116.17 118.01 114.63 114.72 0.1M
2022-12-23 117.23 117.99 116.50 117.10 0.1M
2022-12-22 113.64 118.35 113.64 117.69 0.1M
2022-12-21 114.87 116.31 114.87 115.07 0.1M
2022-12-20 113.52 115.69 112.24 114.12 0.1M
2022-12-19 115.42 117.90 113.75 114.26 0.1M
2022-12-16 112.92 117.22 112.80 116.94 0.4M
2022-12-15 116.36 116.36 113.83 114.14 0.1M
2022-12-14 116.17 118.61 115.33 117.66 0.1M
2022-12-13 117.53 121.83 115.72 116.93 0.2M
2022-12-12 119.50 119.50 114.81 116.79 0.1M
2022-12-09 122.71 124.72 121.55 122.05 0.1M
2022-12-08 119.94 124.35 118.66 123.90 0.1M
2022-12-07 116.82 121.68 115.89 119.88 0.1M
2022-12-06 120.00 120.63 116.58 117.58 0.1M
2022-12-05 120.49 121.34 118.00 121.26 0.1M
2022-12-02 118.75 121.27 118.58 121.13 0.1M
2022-12-01 126.57 127.00 119.81 120.31 0.1M
2022-11-30 122.26 126.17 119.00 126.05 0.1M
2022-11-29 121.58 123.56 120.53 121.45 0.1M
2022-11-28 120.00 121.65 118.75 120.48 0.1M
2022-11-25 119.77 122.09 119.71 120.17 0.0M
2022-11-23 119.39 123.17 119.18 120.30 0.1M
2022-11-22 121.61 122.51 118.30 119.75 0.1M
2022-11-21 123.62 125.96 120.85 120.97 0.2M
2022-11-18 120.74 124.59 119.37 124.05 0.1M
2022-11-17 117.56 118.92 115.24 118.45 0.1M
2022-11-16 115.09 119.44 113.96 118.67 0.2M
2022-11-15 115.35 118.46 113.67 116.38 0.1M
2022-11-14 115.00 115.00 109.33 112.02 0.1M
2022-11-11 116.62 117.88 112.92 114.37 0.2M
2022-11-10 110.00 115.38 110.00 114.87 0.2M
2022-11-09 107.93 109.41 104.01 104.31 0.1M
2022-11-08 107.45 112.56 106.97 109.43 0.2M
2022-11-07 109.00 112.49 104.61 106.93 0.2M
2022-11-04 96.37 116.58 96.00 107.64 0.4M
2022-11-03 108.75 110.44 102.18 103.38 0.3M
2022-11-02 117.28 117.56 110.68 111.17 0.2M
2022-11-01 119.02 120.11 117.21 118.81 0.1M
2022-10-31 117.42 119.99 116.83 116.99 0.2M
2022-10-28 116.74 118.02 112.84 117.40 0.2M
2022-10-27 117.64 119.16 115.98 116.16 0.1M
2022-10-26 118.55 121.93 115.52 115.69 0.2M
2022-10-25 114.01 119.71 114.00 118.53 0.2M
2022-10-24 117.00 117.00 108.30 113.70 0.2M
2022-10-21 112.86 118.13 112.57 117.45 0.1M
2022-10-20 114.20 117.12 110.27 111.84 0.1M
2022-10-19 119.68 121.20 112.84 114.95 0.2M
2022-10-18 121.15 122.82 119.66 120.74 0.1M
2022-10-17 117.53 119.90 117.53 118.22 0.1M
2022-10-14 120.03 120.03 115.44 115.60 0.1M
2022-10-13 117.47 120.16 115.06 118.45 0.2M
2022-10-12 118.44 122.15 117.40 120.85 0.2M
2022-10-11 115.46 120.75 113.40 117.94 0.2M
2022-10-10 114.97 116.81 113.73 115.71 0.1M
2022-10-07 114.24 114.71 111.36 114.35 0.1M
2022-10-06 115.56 117.37 113.16 114.98 0.1M
2022-10-05 114.89 116.84 113.13 116.02 0.1M
2022-10-04 113.90 117.37 113.55 117.37 0.1M
2022-10-03 109.00 111.96 107.67 111.06 0.2M
2022-09-30 109.04 110.26 107.57 108.36 0.2M
2022-09-29 111.00 111.87 107.00 108.40 0.1M
2022-09-28 110.02 114.11 108.84 112.92 0.2M
2022-09-27 111.17 113.49 107.49 109.37 0.1M
2022-09-26 112.10 113.98 109.65 109.65 0.1M
2022-09-23 113.29 115.00 110.81 112.39 0.1M
2022-09-22 114.43 115.60 112.26 114.41 0.1M
2022-09-21 115.35 118.93 113.80 114.84 0.2M
2022-09-20 116.45 116.45 112.91 114.30 0.1M
2022-09-19 116.50 117.50 114.94 117.36 0.1M
2022-09-16 120.08 121.02 116.82 118.96 0.4M
2022-09-15 120.52 122.61 119.65 121.45 0.2M
2022-09-14 125.85 125.85 119.41 120.84 0.2M
2022-09-13 123.41 125.68 122.20 124.56 0.1M
2022-09-12 127.00 129.92 126.00 126.81 0.2M
2022-09-09 120.90 126.65 119.99 125.81 0.1M
2022-09-08 118.27 120.28 117.41 119.66 0.1M
2022-09-07 119.60 120.61 117.21 119.26 0.2M
2022-09-06 119.00 122.12 116.50 119.28 0.2M
2022-09-02 120.92 122.51 118.22 119.05 0.2M
2022-09-01 123.54 124.46 117.51 118.77 0.3M
2022-08-31 127.73 127.73 124.85 125.48 0.2M
2022-08-30 134.19 134.20 125.18 127.13 0.2M
2022-08-29 132.42 133.95 130.25 133.95 0.2M
2022-08-26 134.09 134.67 129.06 134.34 0.3M
2022-08-25 129.99 133.82 129.44 133.46 0.2M
2022-08-24 132.23 133.89 129.03 129.47 0.1M
2022-08-23 135.50 136.99 131.30 131.54 0.1M
2022-08-22 133.10 135.73 132.82 135.59 0.2M
2022-08-19 139.00 139.49 133.28 134.80 0.1M
2022-08-18 141.43 142.96 139.78 140.70 0.1M
2022-08-17 141.34 142.67 139.17 142.03 0.2M
2022-08-16 138.28 143.18 137.10 142.87 0.2M
2022-08-15 135.85 138.66 135.20 138.48 0.2M
2022-08-12 136.11 138.08 133.12 136.79 0.3M
2022-08-11 130.63 134.60 129.51 132.02 0.3M
2022-08-10 130.00 131.79 127.00 128.50 0.3M
2022-08-09 136.91 136.91 125.18 126.00 0.3M
2022-08-08 139.39 141.96 135.54 136.49 0.3M
2022-08-05 146.58 146.58 136.54 138.78 0.4M
2022-08-04 150.54 152.53 140.01 148.05 1.1M
2022-08-03 177.55 178.77 166.98 171.60 0.4M
2022-08-02 177.00 177.45 172.15 174.69 0.2M
2022-08-01 169.00 176.66 168.22 175.61 0.1M
2022-07-29 170.66 170.79 165.10 168.19 0.2M
2022-07-28 169.50 171.05 164.22 170.56 0.1M
2022-07-27 168.55 170.56 164.72 169.14 0.1M
2022-07-26 170.50 170.50 167.50 167.67 0.1M
2022-07-25 173.05 174.63 170.13 171.82 0.1M
2022-07-22 177.09 177.09 170.86 172.53 0.1M
2022-07-21 175.22 178.99 173.98 176.03 0.1M
2022-07-20 173.89 178.51 170.79 174.44 0.1M
2022-07-19 173.42 174.78 171.47 173.74 0.2M
2022-07-18 174.81 174.86 168.93 169.74 0.2M
2022-07-15 169.93 173.45 168.03 171.83 0.1M
2022-07-14 171.73 171.83 168.02 168.45 0.1M
2022-07-13 172.08 175.99 170.77 174.37 0.1M
2022-07-12 178.35 180.02 174.39 175.58 0.1M
2022-07-11 176.00 178.91 169.83 177.04 0.2M
2022-07-08 180.99 183.28 174.21 176.29 0.2M
2022-07-07 184.70 185.67 178.30 182.52 0.1M
2022-07-06 188.93 188.93 181.58 184.25 0.1M
2022-07-05 184.46 188.70 180.53 187.67 0.1M
2022-07-01 178.05 184.35 177.00 184.17 0.1M
2022-06-30 181.92 182.81 178.59 180.51 0.1M
2022-06-29 187.17 187.17 182.25 182.94 0.1M
2022-06-28 190.03 191.83 186.82 187.15 0.2M
2022-06-27 188.79 191.99 186.22 189.17 0.1M
2022-06-24 185.60 189.93 185.60 189.88 0.2M
2022-06-23 178.52 185.53 178.46 183.57 0.1M
2022-06-22 177.82 182.40 176.93 178.75 0.1M
2022-06-21 179.43 182.01 178.35 179.17 0.1M
2022-06-17 177.66 181.79 176.25 177.17 0.1M
2022-06-16 175.33 178.45 173.92 175.56 0.1M
2022-06-15 179.32 184.09 178.96 180.74 0.1M
2022-06-14 179.48 183.53 176.57 177.87 0.1M
2022-06-13 185.00 185.00 178.78 179.14 0.1M
2022-06-10 188.89 192.44 187.01 189.79 0.1M
2022-06-09 190.53 191.81 188.05 191.56 0.1M
2022-06-08 187.28 190.72 187.28 189.50 0.1M
2022-06-07 181.30 189.91 181.30 189.47 0.1M
2022-06-06 184.39 185.00 180.41 184.23 0.1M
2022-06-03 186.73 189.45 181.25 184.21 0.2M
2022-06-02 180.36 189.73 179.22 189.43 0.2M
2022-06-01 174.36 178.44 169.60 174.81 0.1M
2022-05-31 173.00 174.61 166.14 166.75 0.1M
2022-05-27 170.00 173.48 169.08 173.19 0.1M
2022-05-26 164.60 169.73 164.01 167.53 0.1M
2022-05-25 156.26 162.97 154.67 162.36 0.1M
2022-05-24 166.70 166.70 155.03 157.78 0.1M
2022-05-23 164.29 167.65 160.89 166.87 0.2M
2022-05-20 164.57 164.57 157.78 162.79 0.1M
2022-05-19 158.44 165.66 157.12 163.24 0.1M
2022-05-18 161.38 162.97 156.09 158.52 0.2M
2022-05-17 168.13 168.13 162.62 164.43 0.1M
2022-05-16 177.10 177.10 165.03 165.28 0.1M
2022-05-13 177.70 182.65 177.40 178.89 0.1M
2022-05-12 169.87 176.67 169.54 174.58 0.1M
2022-05-11 177.47 178.46 169.65 169.80 0.1M
2022-05-10 182.73 183.00 171.35 176.11 0.1M
2022-05-09 179.50 184.62 178.23 180.90 0.1M
2022-05-06 182.18 184.93 178.13 181.51 0.1M
2022-05-05 187.38 189.73 180.00 183.03 0.2M
2022-05-04 187.60 192.87 180.60 191.98 0.2M
2022-05-03 183.47 193.85 180.04 188.03 0.2M
2022-05-02 178.35 181.79 172.25 174.54 0.2M
2022-04-29 178.51 182.75 176.32 178.36 0.1M
2022-04-28 183.47 185.33 177.63 178.53 0.1M
2022-04-27 178.90 184.59 176.86 181.59 0.1M
2022-04-26 184.46 185.37 178.56 178.97 0.1M
2022-04-25 178.28 187.79 176.44 187.19 0.1M
2022-04-22 187.65 189.43 176.86 177.79 0.1M
2022-04-21 197.05 197.19 186.36 186.70 0.1M
2022-04-20 189.71 195.36 188.75 194.92 0.2M
2022-04-19 179.61 190.60 179.61 188.49 0.1M
2022-04-18 184.81 184.81 178.49 179.61 0.1M
2022-04-14 185.42 186.31 182.00 184.06 0.1M
2022-04-13 182.41 185.86 182.34 184.93 0.1M
2022-04-12 183.45 185.54 179.52 181.68 0.1M
2022-04-11 179.00 184.20 178.96 181.90 0.1M
2022-04-08 177.57 183.80 177.57 179.72 0.1M
2022-04-07 175.40 179.28 171.82 178.46 0.1M
2022-04-06 174.66 175.99 171.19 174.79 0.2M
2022-04-05 180.60 180.60 175.68 176.68 0.1M
2022-04-04 177.13 180.76 176.10 179.37 0.1M
2022-04-01 172.49 177.08 171.21 176.34 0.1M
2022-03-31 171.00 172.80 168.41 170.78 0.1M
2022-03-30 176.37 176.37 170.38 171.04 0.1M
2022-03-29 173.71 177.40 171.70 176.64 0.1M
2022-03-28 168.54 171.09 168.07 170.97 0.1M
2022-03-25 171.21 172.44 168.69 171.24 0.1M
2022-03-24 175.62 175.62 168.61 171.25 0.1M
2022-03-23 179.48 179.48 174.69 175.20 0.1M
2022-03-22 186.04 187.00 179.14 181.67 0.1M
2022-03-21 187.71 190.41 177.85 183.77 0.1M
2022-03-18 180.51 187.64 180.50 186.26 0.2M
2022-03-17 174.53 180.79 174.42 180.52 0.1M
2022-03-16 170.99 175.57 169.20 175.37 0.1M
2022-03-15 163.54 170.00 162.58 169.44 0.1M
2022-03-14 171.72 172.09 161.44 163.59 0.1M
2022-03-11 176.07 177.27 172.24 172.75 0.1M
2022-03-10 181.08 181.64 173.02 174.53 0.1M
2022-03-09 178.01 187.64 178.00 182.41 0.1M
2022-03-08 177.81 183.31 173.04 179.64 0.1M
2022-03-07 182.69 183.52 176.07 177.27 0.2M
2022-03-04 187.00 187.70 180.41 186.23 0.1M
2022-03-03 192.70 192.87 186.57 188.70 0.1M
2022-03-02 192.82 194.47 189.68 192.36 0.1M
2022-03-01 185.54 195.97 182.84 192.79 0.3M
2022-02-28 175.38 186.76 175.38 186.00 0.3M
2022-02-25 174.42 178.84 166.78 178.06 0.1M
2022-02-24 169.56 175.92 166.27 172.64 0.3M
2022-02-23 184.90 184.90 175.73 176.16 0.2M
2022-02-22 175.51 185.00 172.71 182.86 0.3M
2022-02-18 184.81 186.76 176.52 177.06 0.2M
2022-02-17 188.79 190.42 184.00 185.03 0.1M
2022-02-16 192.14 192.85 188.12 191.25 0.1M
2022-02-15 191.31 194.32 189.16 190.80 0.1M
2022-02-14 190.50 193.82 187.01 188.67 0.1M
2022-02-11 193.42 194.74 188.40 190.92 0.1M
2022-02-10 192.00 195.89 189.83 190.88 0.1M
2022-02-09 197.46 200.82 192.20 193.02 0.1M
2022-02-08 192.71 196.59 192.02 196.12 0.1M
2022-02-07 188.14 194.09 188.14 191.74 0.1M
2022-02-04 186.00 189.22 184.06 188.14 0.1M
2022-02-03 191.78 193.06 185.34 185.62 0.1M
2022-02-02 199.94 201.81 193.00 194.88 0.1M
2022-02-01 200.00 204.14 196.59 198.63 0.1M
2022-01-31 190.67 199.03 189.12 198.71 0.2M
2022-01-28 189.14 192.51 185.00 191.75 0.1M
2022-01-27 189.87 193.37 188.21 189.78 0.1M
2022-01-26 194.83 195.72 186.04 189.98 0.1M
2022-01-25 191.35 194.92 189.06 191.43 0.1M
2022-01-24 191.09 197.43 186.90 195.39 0.1M
2022-01-21 195.16 197.31 190.28 192.03 0.1M
2022-01-20 205.23 205.23 196.96 197.26 0.1M
2022-01-19 203.60 206.01 199.08 202.08 0.1M
2022-01-18 202.61 206.42 198.25 203.64 0.1M
2022-01-14 200.92 205.49 199.11 203.96 0.1M
2022-01-13 206.93 215.29 200.94 202.83 0.1M
2022-01-12 198.85 208.25 198.85 207.53 0.1M
2022-01-11 196.58 198.58 191.15 196.46 0.1M
2022-01-10 212.40 214.43 197.11 197.32 0.2M
2022-01-07 218.95 222.00 214.64 214.64 0.2M
2022-01-06 209.88 220.76 209.12 219.02 0.2M
2022-01-05 214.00 216.95 208.99 211.52 0.1M
2022-01-04 216.50 217.87 210.42 214.05 0.1M
2022-01-03 209.06 216.24 209.06 215.83 0.1M