MEDIFAST

MED
🏛️ usa →
13.84
Last Update: 2025-09-29
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
2023-12-29 67.65 68.10 66.90 67.22 0.1M
2023-12-28 66.67 68.42 66.67 68.13 0.2M
2023-12-27 67.03 67.48 66.02 66.84 0.1M
2023-12-26 66.66 67.57 66.59 67.20 0.2M
2023-12-22 68.00 69.16 66.50 66.66 0.1M
2023-12-21 67.97 68.25 66.28 68.16 0.1M
2023-12-20 66.98 69.30 66.46 67.00 0.2M
2023-12-19 66.00 67.47 66.00 66.98 0.2M
2023-12-18 68.27 68.62 66.00 66.00 0.2M
2023-12-15 71.00 72.09 67.93 68.27 0.7M
2023-12-14 69.10 70.81 66.55 70.29 0.5M
2023-12-13 73.51 73.65 62.15 68.75 1.2M
2023-12-12 74.62 76.42 72.71 75.41 0.2M
2023-12-11 74.73 75.33 74.02 74.64 0.2M
2023-12-08 74.89 75.94 74.33 74.81 0.1M
2023-12-07 72.23 75.60 72.23 74.96 0.2M
2023-12-06 68.80 72.57 68.80 72.20 0.2M
2023-12-05 69.00 69.38 67.85 68.13 0.1M
2023-12-04 67.75 70.00 67.75 69.74 0.2M
2023-12-01 66.30 69.29 65.68 68.31 0.2M
2023-11-30 66.50 67.26 65.45 66.38 0.1M
2023-11-29 65.82 66.57 65.35 65.90 0.1M
2023-11-28 65.08 65.83 64.64 65.42 0.2M
2023-11-27 66.02 66.29 64.72 64.96 0.2M
2023-11-24 66.50 67.42 65.69 66.21 0.1M
2023-11-22 65.99 67.22 65.99 66.50 0.1M
2023-11-21 67.22 67.60 65.72 65.76 0.1M
2023-11-20 66.37 67.54 65.70 67.50 0.2M
2023-11-17 66.75 67.50 66.12 66.50 0.2M
2023-11-16 68.09 68.09 66.08 66.36 0.2M
2023-11-15 67.18 69.22 67.18 68.45 0.3M
2023-11-14 63.82 67.87 63.82 66.56 0.2M
2023-11-13 65.13 65.13 61.94 62.17 0.2M
2023-11-10 65.12 65.50 63.43 65.40 0.2M
2023-11-09 66.00 66.67 63.34 64.84 0.3M
2023-11-08 68.50 69.32 65.16 65.92 0.3M
2023-11-07 69.10 71.69 67.11 68.89 0.3M
2023-11-06 69.92 72.17 69.33 70.66 0.4M
2023-11-03 70.58 71.61 69.67 69.92 0.2M
2023-11-02 69.37 69.57 67.89 68.89 0.2M
2023-11-01 69.00 69.00 67.40 68.72 0.2M
2023-10-31 69.34 70.00 68.44 69.16 0.1M
2023-10-30 70.76 71.23 68.68 69.25 0.1M
2023-10-27 71.07 71.45 69.01 69.58 0.1M
2023-10-26 70.27 72.63 70.03 71.15 0.1M
2023-10-25 70.72 71.31 69.53 70.03 0.1M
2023-10-24 70.67 72.31 70.67 71.29 0.1M
2023-10-23 72.89 73.43 69.43 69.74 0.2M
2023-10-20 75.07 75.41 73.47 73.75 0.1M
2023-10-19 75.58 76.74 74.73 74.86 0.2M
2023-10-18 75.15 77.69 73.50 76.46 0.2M
2023-10-17 73.09 75.70 73.09 75.19 0.1M
2023-10-16 73.10 75.19 73.10 73.68 0.1M
2023-10-13 70.93 73.27 70.93 72.58 0.3M
2023-10-12 72.70 72.82 69.58 70.58 0.2M
2023-10-11 74.74 75.01 72.23 72.52 0.1M
2023-10-10 73.12 75.28 73.02 74.63 0.1M
2023-10-09 73.34 74.57 72.63 72.91 0.1M
2023-10-06 72.14 74.11 70.55 73.87 0.2M
2023-10-05 73.46 74.31 71.17 72.42 0.2M
2023-10-04 74.58 75.40 72.40 73.45 0.2M
2023-10-03 75.60 75.60 73.50 74.37 0.2M
2023-10-02 74.84 76.83 73.25 75.71 0.2M
2023-09-29 77.03 77.71 74.69 74.85 0.2M
2023-09-28 76.79 77.46 76.08 76.45 0.1M
2023-09-27 77.71 79.25 76.46 76.62 0.2M
2023-09-26 77.17 77.78 76.73 76.81 0.1M
2023-09-25 76.96 78.14 76.71 77.76 0.2M
2023-09-22 80.00 80.98 77.46 77.52 0.2M
2023-09-21 81.14 82.51 79.40 79.62 0.2M
2023-09-20 81.99 83.60 81.41 82.09 0.2M
2023-09-19 80.30 81.12 80.06 80.90 0.1M
2023-09-18 79.35 81.06 78.46 80.41 0.2M
2023-09-15 82.56 82.65 80.00 81.20 0.4M
2023-09-14 81.55 82.92 81.30 82.56 0.1M
2023-09-13 82.48 82.72 80.59 81.08 0.1M
2023-09-12 82.82 83.48 80.81 81.94 0.2M
2023-09-11 81.84 82.96 81.05 82.82 0.2M
2023-09-08 79.78 81.33 78.83 81.22 0.1M
2023-09-07 80.53 81.04 78.95 79.47 0.2M
2023-09-06 82.86 82.99 80.01 80.49 0.1M
2023-09-05 83.46 83.63 81.94 82.85 0.2M
2023-09-01 85.62 85.62 83.70 84.00 0.1M
2023-08-31 85.50 86.53 84.15 84.34 0.1M
2023-08-30 84.62 86.89 84.45 85.85 0.1M
2023-08-29 84.58 86.15 84.54 85.00 0.1M
2023-08-28 84.73 86.29 84.20 84.97 0.1M
2023-08-25 84.62 85.56 83.00 84.15 0.2M
2023-08-24 84.50 86.39 84.00 84.35 0.2M
2023-08-23 84.92 85.20 83.87 84.40 0.2M
2023-08-22 85.46 86.48 84.72 84.85 0.1M
2023-08-21 83.75 86.16 83.42 85.36 0.2M
2023-08-18 83.91 85.72 83.29 84.25 0.2M
2023-08-17 85.70 86.58 83.93 84.42 0.2M
2023-08-16 89.62 90.33 85.48 85.70 0.2M
2023-08-15 92.13 92.13 89.36 89.59 0.1M
2023-08-14 93.75 93.75 91.83 92.47 0.2M
2023-08-11 92.32 94.15 91.97 93.91 0.1M
2023-08-10 93.58 96.01 90.81 91.44 0.1M
2023-08-09 89.99 94.26 89.31 92.74 0.2M
2023-08-08 100.00 100.00 88.83 89.42 0.4M
2023-08-07 98.01 98.57 94.21 96.09 0.3M
2023-08-04 99.89 101.09 97.60 98.78 0.2M
2023-08-03 101.25 102.30 99.76 100.34 0.1M
2023-08-02 98.00 103.14 97.51 101.25 0.2M
2023-08-01 101.13 101.83 98.01 99.93 0.2M
2023-07-31 107.40 108.80 101.22 101.89 0.2M
2023-07-28 107.18 109.52 105.92 107.06 0.2M
2023-07-27 105.72 105.91 103.16 105.29 0.2M
2023-07-26 98.90 105.38 98.90 105.00 0.3M
2023-07-25 97.89 99.59 96.89 99.15 0.1M
2023-07-24 93.82 98.17 93.82 97.89 0.2M
2023-07-21 95.20 95.20 92.88 93.82 0.2M
2023-07-20 93.95 95.29 92.01 94.50 0.1M
2023-07-19 95.32 95.46 93.68 94.16 0.1M
2023-07-18 94.77 96.03 93.44 95.17 0.1M
2023-07-17 91.30 94.41 90.74 94.13 0.1M
2023-07-14 92.41 92.64 89.17 91.40 0.2M
2023-07-13 92.09 93.69 91.82 92.63 0.1M
2023-07-12 94.39 94.77 91.61 91.69 0.3M
2023-07-11 93.73 94.64 92.34 93.33 0.1M
2023-07-10 91.89 94.08 91.89 93.25 0.2M
2023-07-07 93.47 96.29 91.94 92.12 0.3M
2023-07-06 93.22 93.57 90.27 93.28 0.1M
2023-07-05 94.06 95.82 93.44 94.52 0.2M
2023-07-03 92.20 94.95 92.20 94.64 0.2M
2023-06-30 92.15 92.66 89.89 92.16 0.2M
2023-06-29 89.07 91.97 89.03 91.55 0.2M
2023-06-28 92.27 92.27 88.58 89.22 0.2M
2023-06-27 90.20 93.43 89.41 92.99 0.3M
2023-06-26 87.23 90.83 86.98 90.09 0.2M
2023-06-23 87.28 92.09 87.28 88.28 0.5M
2023-06-22 84.54 89.27 83.62 87.98 0.4M
2023-06-21 82.01 85.28 81.20 84.93 0.3M
2023-06-20 82.30 83.27 81.12 82.78 0.2M
2023-06-16 80.98 82.33 80.09 82.33 0.5M
2023-06-15 80.44 80.96 78.61 80.09 0.2M
2023-06-14 82.09 83.02 80.16 80.43 0.2M
2023-06-13 80.41 81.86 79.80 81.86 0.2M
2023-06-12 79.99 80.67 79.28 79.76 0.1M
2023-06-09 81.64 81.71 79.40 79.51 0.1M
2023-06-08 83.13 83.13 80.83 81.99 0.2M
2023-06-07 82.47 83.49 81.94 82.94 0.2M
2023-06-06 79.24 82.83 79.00 81.86 0.1M
2023-06-05 81.66 81.70 79.56 79.92 0.2M
2023-06-02 80.82 83.78 80.30 83.59 0.2M
2023-06-01 78.42 79.80 77.67 79.28 0.2M
2023-05-31 81.00 81.02 78.41 78.70 0.2M
2023-05-30 81.93 82.10 79.40 80.92 0.2M
2023-05-26 82.46 83.79 81.93 82.10 0.2M
2023-05-25 83.88 85.30 81.66 82.74 0.2M
2023-05-24 87.07 87.50 83.51 84.37 0.2M
2023-05-23 89.54 90.88 87.32 87.57 0.2M
2023-05-22 90.05 90.65 88.65 89.78 0.1M
2023-05-19 91.50 91.50 88.00 89.97 0.2M
2023-05-18 89.91 91.54 88.06 91.04 0.2M
2023-05-17 90.63 91.39 89.99 90.32 0.2M
2023-05-16 91.54 91.54 89.09 89.86 0.2M
2023-05-15 88.90 91.70 88.80 91.41 0.2M
2023-05-12 88.54 90.54 87.70 88.89 0.2M
2023-05-11 86.68 87.97 86.37 87.80 0.1M
2023-05-10 88.96 89.00 86.14 86.98 0.2M
2023-05-09 87.59 89.21 86.21 87.50 0.3M
2023-05-08 91.38 91.38 87.21 89.66 0.3M
2023-05-05 89.85 92.16 88.08 90.97 0.3M
2023-05-04 85.00 88.49 82.78 88.12 0.3M
2023-05-03 88.13 88.39 84.82 85.20 0.4M
2023-05-02 84.77 88.42 80.52 88.16 1.0M
2023-05-01 91.55 92.26 89.98 90.57 0.4M
2023-04-28 90.35 93.18 90.22 91.65 0.3M
2023-04-27 91.85 92.59 89.38 89.89 0.3M
2023-04-26 91.28 92.90 90.72 91.19 0.3M
2023-04-25 93.56 93.90 90.78 90.78 0.3M
2023-04-24 96.65 97.09 93.81 94.10 0.2M
2023-04-21 96.51 97.57 95.00 96.39 0.1M
2023-04-20 95.91 99.18 95.32 96.70 0.2M
2023-04-19 96.70 97.92 95.75 96.75 0.2M
2023-04-18 98.23 98.23 94.52 96.91 0.2M
2023-04-17 98.57 99.49 96.34 97.36 0.2M
2023-04-14 98.33 99.14 96.85 98.08 0.1M
2023-04-13 97.59 99.54 97.59 98.33 0.1M
2023-04-12 99.87 99.87 96.05 96.96 0.2M
2023-04-11 96.67 100.01 96.34 99.08 0.2M
2023-04-10 95.20 97.67 95.00 95.48 0.2M
2023-04-06 96.82 97.52 94.90 95.41 0.2M
2023-04-05 98.89 99.40 96.28 96.39 0.2M
2023-04-04 102.49 102.73 98.13 99.78 0.2M
2023-04-03 104.15 104.25 101.41 102.49 0.2M
2023-03-31 100.00 104.17 99.30 103.67 0.2M
2023-03-30 99.04 100.49 98.46 98.65 0.1M
2023-03-29 97.78 98.59 96.88 98.03 0.1M
2023-03-28 98.59 99.72 97.09 97.09 0.2M
2023-03-27 96.88 99.71 96.79 99.10 0.2M
2023-03-24 97.87 98.88 96.33 97.37 0.2M
2023-03-23 101.18 101.86 97.12 97.67 0.2M
2023-03-22 103.02 103.77 99.98 100.09 0.2M
2023-03-21 103.45 106.20 102.80 103.02 0.2M
2023-03-20 103.60 105.61 100.81 101.22 0.3M
2023-03-17 103.30 104.20 100.79 102.75 0.4M
2023-03-16 102.01 105.21 101.36 104.46 0.2M
2023-03-15 104.72 104.92 101.59 103.01 0.3M
2023-03-14 107.86 109.00 105.69 106.85 0.2M
2023-03-13 105.37 108.49 103.81 104.82 0.2M
2023-03-10 108.68 109.76 105.15 106.95 0.2M
2023-03-09 107.32 110.87 106.15 109.92 0.2M
2023-03-08 106.62 107.88 106.00 107.33 0.2M
2023-03-07 106.03 107.11 103.81 106.59 0.2M
2023-03-06 111.68 112.97 104.78 105.70 0.2M
2023-03-03 114.25 114.65 111.14 111.85 0.2M
2023-03-02 109.32 112.80 108.08 112.72 0.1M
2023-03-01 111.93 111.93 107.33 110.35 0.2M
2023-02-28 111.69 114.40 111.63 112.13 0.2M
2023-02-27 111.44 113.31 110.30 111.73 0.2M
2023-02-24 107.09 110.01 107.09 109.99 0.3M
2023-02-23 104.94 109.03 104.21 108.62 0.4M
2023-02-22 101.10 107.12 96.26 102.89 0.8M
2023-02-21 113.83 114.74 105.44 105.44 0.5M
2023-02-17 113.71 115.32 111.54 115.31 0.2M
2023-02-16 113.20 115.63 112.51 113.10 0.2M
2023-02-15 111.57 115.95 110.59 115.31 0.2M
2023-02-14 109.23 112.37 108.90 111.93 0.2M
2023-02-13 107.81 111.70 107.09 110.62 0.2M
2023-02-10 109.29 109.81 104.90 107.02 0.2M
2023-02-09 113.10 116.19 108.48 109.45 0.3M
2023-02-08 114.12 114.85 111.80 111.90 0.2M
2023-02-07 112.08 115.35 111.10 114.97 0.2M
2023-02-06 114.22 115.34 111.62 112.08 0.1M
2023-02-03 116.00 118.46 114.59 115.84 0.2M
2023-02-02 116.18 117.29 113.50 116.31 0.2M
2023-02-01 111.04 116.31 108.26 115.00 0.2M
2023-01-31 109.69 111.72 106.70 111.45 0.2M
2023-01-30 113.37 114.18 108.11 108.54 0.2M
2023-01-27 115.00 115.24 110.84 114.22 0.2M
2023-01-26 115.73 116.45 113.77 114.78 0.1M
2023-01-25 113.10 115.56 111.00 114.79 0.2M
2023-01-24 120.13 120.80 113.25 113.37 0.2M
2023-01-23 118.52 123.00 118.30 119.68 0.1M
2023-01-20 117.65 119.82 116.84 118.22 0.1M
2023-01-19 116.00 117.80 115.25 116.56 0.1M
2023-01-18 117.01 122.80 116.16 116.58 0.2M
2023-01-17 126.39 126.91 114.23 117.08 0.3M
2023-01-13 130.00 131.42 126.06 126.39 0.1M
2023-01-12 125.93 130.31 124.10 130.31 0.1M
2023-01-11 125.62 127.59 122.52 124.73 0.1M
2023-01-10 122.51 124.79 121.01 124.58 0.1M
2023-01-09 120.00 123.83 119.70 122.16 0.1M
2023-01-06 117.74 119.72 116.97 119.71 0.1M
2023-01-05 116.20 117.96 114.84 116.81 0.1M
2023-01-04 116.43 118.09 115.54 117.18 0.1M
2023-01-03 116.95 118.17 114.05 115.10 0.1M