Get the Stockscreener App
15.09
2.58%
-0.40
After Hours:
15.09
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 February 07, 2025, is $15.09.
- Medifast Inc all-time high stock price is $336.99, occurred on May 28, 2021.
- The lowest Medifast Inc stock price recorded was $14.88 on February 03, 2025. Since then, Medifast Inc's stock price has risen over 1.41% to $15.09 now.
- The 52-week high stock price for MED is $56.52, representing a 274.55% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for MED is $14.88, indicating a -1.39% decrease from the current share price, occurred on February 03, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $15.46 | $14.97 | $0.495 | 249,922.0 | -2.58% |
| Feb 06, 2025 | $16.13 | $15.41 | $0.7166 | 155,715.0 | +0.13% |
| Feb 05, 2025 | $15.59 | $15.13 | $0.4609 | 110,419.0 | +0.00% |
| Feb 04, 2025 | $15.50 | $15.00 | $0.5046 | 117,086.0 | +0.98% |
| Feb 03, 2025 | $15.44 | $14.88 | $0.56 | 179,315.0 | -2.42% |
| Jan 31, 2025 | $16.30 | $15.52 | $0.78 | 152,897.0 | -0.44% |
| Jan 30, 2025 | $16.25 | $15.74 | $0.51 | 132,589.0 | -1.50% |
| Jan 29, 2025 | $16.11 | $15.66 | $0.445 | 147,949.0 | -0.87% |
| Jan 28, 2025 | $16.49 | $16.07 | $0.42 | 192,422.0 | -0.12% |
| Jan 27, 2025 | $16.34 | $15.65 | $0.6858 | 241,638.0 | +2.60% |
| Jan 24, 2025 | $16.04 | $15.57 | $0.465 | 159,341.0 | +1.22% |
| Jan 23, 2025 | $15.66 | $15.22 | $0.445 | 236,835.0 | +1.63% |
| Jan 22, 2025 | $15.66 | $15.24 | $0.4185 | 204,566.0 | -2.67% |
| Jan 21, 2025 | $15.93 | $15.48 | $0.4499 | 227,845.0 | +1.42% |
| Jan 17, 2025 | $15.90 | $15.34 | $0.565 | 194,403.0 | -0.51% |
| Jan 16, 2025 | $15.64 | $14.94 | $0.70 | 375,369.0 | +2.03% |
| Jan 15, 2025 | $15.81 | $15.20 | $0.61 | 141,714.0 | +0.26% |
| Jan 14, 2025 | $15.80 | $15.09 | $0.71 | 166,700.0 | -2.93% |
| Jan 13, 2025 | $15.81 | $15.17 | $0.645 | 230,760.0 | -0.57% |
| Jan 10, 2025 | $15.95 | $15.10 | $0.85 | 236,486.0 | +1.02% |
| Jan 08, 2025 | $16.24 | $15.44 | $0.80 | 345,975.0 | -4.75% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $16.13 | $14.88 | $1.25 | 1,042,023.0 | -3.89% |
| 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% |
3.66%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):