Get the Stockscreener App
12.75
1.24%
-0.16
After Hours:
12.85
0.10
+0.78%
Medifast Inc Stock (MED) Price History
The historical daily chart and data for Medifast Inc stock (MED), show that the latest closing stock price as of May 09, 2025, is $12.75.
- Medifast Inc all-time high stock price is $336.99, occurred on May 28, 2021.
- The lowest Medifast Inc stock price recorded was $11.57 on April 21, 2025. Since then, Medifast Inc's stock price has risen over 10.21% to $12.75 now.
- The 52-week high stock price for MED is $27.16, representing a 113.02% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for MED is $11.57, indicating a -9.26% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Medifast Inc (MED) stock in the beginning of 2024 was $215.28. The stock closed the year at $115.35, a loss of over -46.42% for the year.
The table below shows more information about MED historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $13.05 | $12.59 | $0.465 | 167,419.0 | -1.24% |
| May 08, 2025 | $13.20 | $12.91 | $0.285 | 228,194.0 | -0.31% |
| May 07, 2025 | $13.12 | $12.65 | $0.47 | 145,413.0 | -0.46% |
| May 06, 2025 | $13.03 | $12.61 | $0.42 | 177,305.0 | -0.69% |
| May 05, 2025 | $13.50 | $13.07 | $0.425 | 157,392.0 | -1.13% |
| May 02, 2025 | $13.50 | $12.81 | $0.685 | 266,291.0 | +2.08% |
| May 01, 2025 | $13.17 | $12.62 | $0.55 | 321,348.0 | -1.22% |
| Apr 30, 2025 | $13.27 | $12.35 | $0.92 | 277,937.0 | +5.12% |
| Apr 29, 2025 | $12.53 | $11.72 | $0.81 | 303,407.0 | -0.64% |
| Apr 28, 2025 | $12.66 | $12.30 | $0.36 | 187,606.0 | +1.94% |
| Apr 25, 2025 | $12.34 | $12.03 | $0.31 | 121,336.0 | +1.40% |
| Apr 24, 2025 | $12.22 | $12.00 | $0.22 | 104,408.0 | +0.41% |
| Apr 23, 2025 | $12.62 | $11.99 | $0.63 | 186,108.0 | -1.14% |
| Apr 22, 2025 | $12.40 | $11.97 | $0.43 | 191,316.0 | +2.17% |
| Apr 21, 2025 | $12.04 | $11.57 | $0.4708 | 209,336.0 | +0.67% |
| Apr 17, 2025 | $12.38 | $11.91 | $0.47 | 133,380.0 | -1.89% |
| Apr 16, 2025 | $12.42 | $11.88 | $0.54 | 331,283.0 | -1.86% |
| Apr 15, 2025 | $12.83 | $12.28 | $0.555 | 341,716.0 | -4.18% |
| Apr 14, 2025 | $13.11 | $12.65 | $0.455 | 299,900.0 | +1.65% |
| Apr 11, 2025 | $13.23 | $12.63 | $0.60 | 235,408.0 | -3.27% |
Medifast Inc Stock (MED) 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 MED 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 (MED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $13.50 | $12.59 | $0.915 | 1,630,781.0 | -2.97% |
| Apr, 2025 | $13.71 | $11.57 | $2.14 | 5,114,651.0 | -2.52% |
| Mar, 2025 | $15.24 | $13.46 | $1.78 | 4,073,751.0 | -6.13% |
| Feb, 2025 | $16.66 | $13.57 | $3.09 | 4,682,208.0 | -8.54% |
| Jan, 2025 | $17.84 | $14.94 | $2.90 | 4,276,269.0 | -10.90% |
Medifast Inc Stock (MED) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.98 | $16.70 | $5.28 | 5,152,540.0 | -9.56% |
| Nov, 2024 | $21.08 | $17.07 | $4.01 | 4,285,153.0 | +7.02% |
| Oct, 2024 | $19.38 | $17.07 | $2.31 | 3,428,409.0 | -3.97% |
| Sep, 2024 | $19.96 | $17.73 | $2.23 | 3,864,376.0 | +4.59% |
| Aug, 2024 | $21.89 | $18.07 | $3.82 | 6,767,471.0 | -16.55% |
| Jul, 2024 | $22.66 | $17.86 | $4.80 | 7,498,457.0 | +0.50% |
| Jun, 2024 | $26.07 | $18.81 | $7.26 | 16,182,631.0 | -15.23% |
| May, 2024 | $28.44 | $22.35 | $6.09 | 10,761,966.0 | -6.50% |
| Apr, 2024 | $38.56 | $26.02 | $12.54 | 9,127,048.0 | -28.16% |
| Mar, 2024 | $40.81 | $34.09 | $6.72 | 9,290,305.0 | -4.42% |
| Feb, 2024 | $56.52 | $38.22 | $18.30 | 7,447,657.0 | -26.64% |
| Jan, 2024 | $70.58 | $51.44 | $19.14 | 6,982,174.0 | -18.70% |
Medifast Inc Stock (MED) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $76.42 | $62.15 | $14.27 | 5,204,177.0 | +1.27% |
| Nov, 2023 | $72.17 | $61.94 | $10.23 | 4,073,109.0 | -4.02% |
| Oct, 2023 | $77.69 | $68.44 | $9.25 | 3,433,206.0 | -7.60% |
| Sep, 2023 | $85.62 | $74.69 | $10.94 | 3,318,381.0 | -11.25% |
| Aug, 2023 | $103.1 | $83.00 | $20.14 | 3,936,529.0 | -17.22% |
| Jul, 2023 | $109.5 | $89.17 | $20.35 | 3,372,203.0 | +10.56% |
| Jun, 2023 | $93.43 | $77.67 | $15.76 | 4,841,428.0 | +17.10% |
| May, 2023 | $92.26 | $78.41 | $13.85 | 5,595,823.0 | -14.13% |
| Apr, 2023 | $104.2 | $89.38 | $14.87 | 3,657,928.0 | -11.59% |
| Mar, 2023 | $114.7 | $96.33 | $18.32 | 4,598,764.0 | -7.54% |
| Feb, 2023 | $118.5 | $96.26 | $22.20 | 4,899,743.0 | +0.61% |
| Jan, 2023 | $131.4 | $106.7 | $24.72 | 2,827,786.0 | -3.38% |
0.32%
18.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):