14.29
price up icon5.31%   0.72
 
loading

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 August 22, 2025, is $14.29.
  • 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 23.52% to $14.29 now.
  • The 52-week high stock price for MED is $21.98, representing a 53.81% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for MED is $11.57, indicating a -19.04% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $14.42 $13.67 $0.75 224,156.0 +5.31%
Aug 21, 2025 $13.79 $13.41 $0.3765 119,007.0 -0.59%
Aug 20, 2025 $14.26 $13.62 $0.6399 176,328.0 -3.53%
Aug 19, 2025 $14.25 $13.37 $0.88 275,374.0 +5.75%
Aug 18, 2025 $13.61 $13.27 $0.34 248,226.0 +1.44%
Aug 15, 2025 $13.41 $13.01 $0.40 144,147.0 +1.23%
Aug 14, 2025 $13.47 $12.90 $0.5708 192,507.0 -4.89%
Aug 13, 2025 $13.84 $13.22 $0.62 156,586.0 +3.87%
Aug 12, 2025 $13.39 $12.85 $0.54 159,730.0 +2.81%
Aug 11, 2025 $13.16 $12.74 $0.42 144,308.0 -0.16%
Aug 08, 2025 $13.15 $12.70 $0.455 157,556.0 +0.86%
Aug 07, 2025 $13.34 $12.69 $0.655 270,468.0 -1.70%
Aug 06, 2025 $13.10 $12.63 $0.46 233,199.0 -0.84%
Aug 05, 2025 $15.11 $13.00 $2.11 491,237.0 -3.26%
Aug 04, 2025 $13.85 $13.46 $0.39 144,763.0 -1.75%
Aug 01, 2025 $13.88 $13.39 $0.49 201,903.0 -0.15%
Jul 31, 2025 $14.07 $13.74 $0.33 157,885.0 -1.78%
Jul 30, 2025 $14.50 $13.86 $0.64 132,552.0 -2.09%
Jul 29, 2025 $14.63 $14.26 $0.37 157,551.0 -1.51%
Jul 28, 2025 $15.10 $14.54 $0.56 163,903.0 -2.42%
Jul 25, 2025 $15.20 $14.71 $0.49 200,563.0 -1.39%
Jul 24, 2025 $15.31 $14.93 $0.385 264,344.0 -0.66%

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
Aug, 2025 $15.11 $12.63 $2.47 3,563,651.0 +3.78%
Jul, 2025 $15.46 $13.18 $2.28 4,335,114.0 -1.99%
Jun, 2025 $14.91 $12.44 $2.47 5,687,019.0 -0.14%
May, 2025 $14.38 $12.43 $1.95 4,383,847.0 +7.08%
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%
$2.05
price up icon 6.77%
personal_services EM
$1.29
price down icon 3.73%
personal_services WW
$31.44
price up icon 1.39%
personal_services CSV
$45.59
price up icon 0.95%
$59.76
price up icon 1.85%
Cap:     |  Volume (24h):