FRA, MDF End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, MDF: Medifast Inc.

04 Sep 2025

LAST: 11.31	CHANGE: 0.10	OPEN: 11.79	HIGH: 11.79	ASK: 0.00	VOLUME: 25
LAST: 11.31	CHG(%): 0.83	PREV: 11.40	LOW: 11.31	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	11.79	11.79	11.31	11.31	25
03 Sep 25	11.78	11.78	11.40	11.40	25
02 Sep 25	11.74	11.74	11.39	11.39	25
01 Sep 25	11.74	11.74	11.32	11.32	25
28 Aug 25	12.01	12.01	11.42	11.42	25
27 Aug 25	11.82	11.82	11.67	11.67	25
26 Aug 25	11.89	11.89	11.35	11.35	25
25 Aug 25	12.00	12.00	11.55	11.55	25
22 Aug 25	11.49	11.69	11.49	11.69	25
21 Aug 25	11.53	11.53	11.09	11.09	25

COMPANY PROFILE

Name:	Medifast Inc.
About:	Medifast, Inc., through its subsidiaries, operates as a health and wellness company that provides habit-based and coach-guided lifestyle solutions to address obesity and support a healthy life in the United States. The company offers weight loss and weight management plans; and GLP-1 support plans that provide access to GLP-1 medications where clinically appropriate under the OPTAVIA brand name. It also provides bars, puffs, cereal, crunchers, drinks, hearty choices, oatmeal, pancakes, pudding, soft serve, shakes, smoothies, soft bakes, and soups, as well as provides coaching support along with community, nutrition, and healthy habits, and helps people in their weight loss journey. It markets its products through point-of-sale transactions, as well as through ecommerce platform. Medifast, Inc. was founded in 1980 and is headquartered in Baltimore, Maryland.
Industry:	Personal Services
Address:	100 International Drive, Baltimore, MD, United States, 21202
Website:	https://medifastinc.com
ISIN:	US58470H1014
LEI:	5299000YHQJ21T5KKI80

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	40.71
EPS Ratio:	-0.06
Price to Book:	0.68
Price to Sales:	0.27
EBITDA:	26.69M
Shares:	10.99M
Market Cap:	124.25M

TECHNICAL INDICATORS

MA5:	11.37
MA10:	11.42
MA20:	11.11
MA50:	11.39
MA100:	11.21
MA200:	12.90
STO14:	45.53
RSI14:	61.97
WPR14:	-39.69
MTM14:	0.59
ROC14:	0.05
ATR:	0.50
Week High:	12.01
Week Low:	11.31
Month High:	12.01
Month Low:	10.29
Year High:	20.54
Year Low:	9.82
Volatility:	30.67

RECENT DIVIDENDS

Date	Amount
18 Sep 2023	$1.42
26 Jun 2023	$1.42
27 Mar 2023	$1.42
19 Dec 2022	$1.41
19 Sep 2022	$1.41
27 Jun 2022	$1.41
28 Mar 2022	$1.41
20 Dec 2021	$1.22
20 Sep 2021	$1.22
21 Jun 2021	$1.22