Get the Stockscreener App
12.59
0.32%
-0.04
Pre-market:
12.59
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 22, 2026, is $12.59.
- 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 36.55% to $12.59 now.
- The 52-week high stock price for MED is $15.46, representing a 22.80% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for MED is $9.22, indicating a -26.77% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $13.00 | $12.52 | $0.48 | 127,943.0 | -0.32% |
| May 21, 2026 | $12.75 | $12.28 | $0.475 | 208,221.0 | +0.24% |
| May 20, 2026 | $12.69 | $12.23 | $0.4571 | 148,944.0 | +0.08% |
| May 19, 2026 | $12.66 | $12.24 | $0.415 | 146,776.0 | +1.12% |
| May 18, 2026 | $12.81 | $12.39 | $0.4184 | 172,911.0 | -0.24% |
| May 15, 2026 | $12.71 | $12.27 | $0.4359 | 132,257.0 | -0.87% |
| May 14, 2026 | $12.77 | $12.37 | $0.40 | 143,900.0 | +0.88% |
| May 13, 2026 | $12.79 | $12.47 | $0.32 | 250,833.0 | -0.72% |
| May 12, 2026 | $12.82 | $12.15 | $0.67 | 168,560.0 | +1.37% |
| May 11, 2026 | $12.76 | $12.13 | $0.63 | 182,906.0 | -1.51% |
| May 08, 2026 | $12.81 | $12.43 | $0.38 | 112,185.0 | -0.79% |
| May 07, 2026 | $12.90 | $12.50 | $0.40 | 193,607.0 | +0.00% |
| May 06, 2026 | $13.21 | $12.36 | $0.85 | 302,479.0 | -2.53% |
| May 05, 2026 | $13.43 | $9.92 | $3.51 | 834,057.0 | +22.48% |
| May 04, 2026 | $10.84 | $10.55 | $0.285 | 150,458.0 | -2.57% |
| May 01, 2026 | $11.14 | $10.88 | $0.255 | 101,018.0 | +0.37% |
| Apr 30, 2026 | $11.04 | $10.79 | $0.25 | 122,596.0 | -0.46% |
| Apr 29, 2026 | $10.95 | $10.58 | $0.37 | 145,603.0 | +1.02% |
| Apr 28, 2026 | $10.94 | $10.62 | $0.32 | 130,761.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $13.43 | $9.92 | $3.51 | 3,504,998.0 | +15.82% |
| 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% |
2.78%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):