Get the Stockscreener App
10.86
1.36%
-0.15
Pre-market:
10.90
0.04
+0.37%
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 December 04, 2025, is $10.86.
- Medifast Inc all-time high stock price is $336.99, occurred on May 28, 2021.
- The lowest Medifast Inc stock price recorded was $10.36 on November 20, 2025. Since then, Medifast Inc's stock price has risen over 4.83% to $10.86 now.
- The 52-week high stock price for MED is $21.98, representing a 102.39% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for MED is $10.36, indicating a -4.60% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $11.09 | $10.72 | $0.3649 | 312,961.0 | -1.36% |
| Dec 03, 2025 | $11.12 | $10.89 | $0.2299 | 138,156.0 | +0.18% |
| Dec 02, 2025 | $11.05 | $10.67 | $0.38 | 278,799.0 | +2.33% |
| Dec 01, 2025 | $10.99 | $10.70 | $0.29 | 205,618.0 | -2.10% |
| Nov 28, 2025 | $11.10 | $10.94 | $0.16 | 63,984.0 | +0.00% |
| Nov 26, 2025 | $11.06 | $10.86 | $0.20 | 153,560.0 | +0.55% |
| Nov 25, 2025 | $10.96 | $10.68 | $0.28 | 253,501.0 | +3.02% |
| Nov 24, 2025 | $10.69 | $10.45 | $0.245 | 253,714.0 | -0.84% |
| Nov 21, 2025 | $10.78 | $10.46 | $0.315 | 202,748.0 | +2.50% |
| Nov 20, 2025 | $10.98 | $10.36 | $0.62 | 308,420.0 | -3.25% |
| Nov 19, 2025 | $11.27 | $10.74 | $0.53 | 165,502.0 | -3.67% |
| Nov 18, 2025 | $11.28 | $10.94 | $0.34 | 249,366.0 | +0.72% |
| Nov 17, 2025 | $11.44 | $11.08 | $0.355 | 313,803.0 | -2.46% |
| Nov 14, 2025 | $11.48 | $11.27 | $0.21 | 113,391.0 | -0.70% |
| Nov 13, 2025 | $11.71 | $11.31 | $0.396 | 110,432.0 | -1.46% |
| Nov 12, 2025 | $11.93 | $11.57 | $0.3549 | 146,898.0 | -0.17% |
| Nov 11, 2025 | $11.97 | $11.62 | $0.35 | 161,684.0 | -1.19% |
| Nov 10, 2025 | $12.19 | $11.72 | $0.47 | 182,333.0 | -1.17% |
| Nov 07, 2025 | $12.01 | $11.72 | $0.29 | 182,544.0 | +1.10% |
| Nov 06, 2025 | $12.38 | $11.79 | $0.59 | 282,961.0 | -3.12% |
| Nov 05, 2025 | $12.40 | $11.72 | $0.68 | 256,324.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $11.12 | $10.67 | $0.4499 | 1,248,495.0 | -1.00% |
| 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% |
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% |
4.37%
3.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):