Get the Stockscreener App
11.44
0.35%
-0.04
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 14, 2026, is $11.44.
- Medifast Inc all-time high stock price is $336.99, occurred on May 28, 2021.
- The lowest Medifast Inc stock price recorded was $9.22 on March 13, 2026. Since then, Medifast Inc's stock price has risen over 24.08% to $11.44 now.
- The 52-week high stock price for MED is $14.67, representing a 28.23% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for MED is $9.22, indicating a -19.41% decrease from the current share price, occurred on March 13, 2026.
- The closing price of Medifast Inc (MED) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $11.66 | $11.40 | $0.2559 | 74,357.0 | -0.35% |
| Aug 13, 2026 | $11.80 | $11.46 | $0.34 | 89,806.0 | -0.95% |
| Aug 12, 2026 | $11.77 | $11.52 | $0.25 | 117,545.0 | -0.52% |
| Aug 11, 2026 | $12.05 | $11.59 | $0.46 | 77,870.0 | -3.64% |
| Aug 10, 2026 | $12.78 | $12.00 | $0.7799 | 112,085.0 | -4.20% |
| Aug 07, 2026 | $12.84 | $12.19 | $0.655 | 140,437.0 | +4.13% |
| Aug 06, 2026 | $12.47 | $11.66 | $0.81 | 338,842.0 | -1.30% |
| Aug 05, 2026 | $13.36 | $12.23 | $1.13 | 347,350.0 | -6.12% |
| Aug 04, 2026 | $13.45 | $11.95 | $1.50 | 908,109.0 | +34.29% |
| Aug 03, 2026 | $10.13 | $9.68 | $0.45 | 229,650.0 | -0.97% |
| Jul 31, 2026 | $9.95 | $9.63 | $0.3161 | 85,279.0 | -0.76% |
| Jul 30, 2026 | $9.97 | $9.60 | $0.37 | 120,475.0 | +2.80% |
| Jul 29, 2026 | $9.79 | $9.52 | $0.27 | 128,217.0 | -1.13% |
| Jul 28, 2026 | $10.00 | $9.65 | $0.35 | 98,146.0 | -1.61% |
| Jul 27, 2026 | $9.98 | $9.49 | $0.485 | 152,244.0 | +2.38% |
| Jul 24, 2026 | $9.70 | $9.39 | $0.31 | 207,488.0 | +2.43% |
| Jul 23, 2026 | $9.78 | $9.39 | $0.39 | 262,668.0 | -3.18% |
| Jul 22, 2026 | $10.69 | $9.76 | $0.93 | 261,816.0 | -7.22% |
| Jul 21, 2026 | $10.53 | $10.27 | $0.26 | 156,689.0 | +1.35% |
| Jul 20, 2026 | $10.42 | $10.11 | $0.31 | 158,572.0 | +1.17% |
| Jul 17, 2026 | $10.67 | $10.24 | $0.43 | 165,115.0 | -2.29% |
| Jul 16, 2026 | $10.78 | $10.44 | $0.34 | 128,492.0 | -1.22% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $13.45 | $9.68 | $3.77 | 2,510,408.0 | +16.32% |
| Jul, 2026 | $11.19 | $9.39 | $1.80 | 3,646,013.0 | -7.30% |
| Jun, 2026 | $12.81 | $9.78 | $3.03 | 5,775,898.0 | -15.32% |
| May, 2026 | $13.43 | $9.92 | $3.51 | 4,498,885.0 | +15.27% |
| Apr, 2026 | $11.15 | $9.95 | $1.20 | 4,022,303.0 | +6.67% |
| Mar, 2026 | $10.87 | $9.22 | $1.65 | 6,314,519.0 | -3.23% |
| Feb, 2026 | $11.91 | $10.10 | $1.81 | 5,049,771.0 | -7.95% |
| Jan, 2026 | $12.14 | $10.10 | $2.04 | 4,632,967.0 | +7.12% |
Medifast Inc Stock (MED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.47 | $10.44 | $2.03 | 6,256,754.0 | -3.92% |
| Nov, 2025 | $12.40 | $10.36 | $2.04 | 3,761,926.0 | -8.74% |
| Oct, 2025 | $14.15 | $11.91 | $2.24 | 3,434,390.0 | -12.07% |
| Sep, 2025 | $14.67 | $13.37 | $1.30 | 3,078,732.0 | -2.57% |
| Aug, 2025 | $15.11 | $12.63 | $2.47 | 4,149,873.0 | +1.89% |
| 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% |
1.12%
4.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):