Get the Stockscreener App
12.47
7.90%
-1.07
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 June 05, 2025, is $12.47.
- 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 7.79% to $12.47 now.
- The 52-week high stock price for MED is $22.66, representing a 81.68% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for MED is $11.57, indicating a -7.22% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $13.55 | $12.44 | $1.12 | 399,332.0 | -7.90% |
| Jun 04, 2025 | $13.90 | $13.50 | $0.40 | 237,405.0 | -0.51% |
| Jun 03, 2025 | $13.64 | $13.14 | $0.5031 | 159,784.0 | +2.18% |
| Jun 02, 2025 | $14.04 | $13.29 | $0.755 | 231,942.0 | -5.33% |
| May 30, 2025 | $14.18 | $13.70 | $0.475 | 237,985.0 | +0.93% |
| May 29, 2025 | $14.01 | $13.43 | $0.58 | 159,689.0 | +3.41% |
| May 28, 2025 | $13.88 | $13.45 | $0.4299 | 109,237.0 | -2.74% |
| May 27, 2025 | $13.89 | $13.42 | $0.475 | 176,976.0 | +3.36% |
| May 23, 2025 | $13.45 | $13.04 | $0.41 | 150,496.0 | -0.30% |
| May 22, 2025 | $13.46 | $13.07 | $0.39 | 213,658.0 | +1.59% |
| May 21, 2025 | $13.74 | $13.21 | $0.53 | 209,680.0 | -5.02% |
| May 20, 2025 | $14.38 | $13.89 | $0.49 | 161,257.0 | -0.50% |
| May 19, 2025 | $14.13 | $13.72 | $0.41 | 344,710.0 | +0.14% |
| May 16, 2025 | $14.04 | $13.31 | $0.7354 | 341,013.0 | +4.64% |
| May 15, 2025 | $13.39 | $12.71 | $0.68 | 127,447.0 | +4.86% |
| May 14, 2025 | $12.79 | $12.43 | $0.36 | 218,446.0 | +0.24% |
| May 13, 2025 | $13.25 | $12.72 | $0.53 | 251,793.0 | -3.05% |
| May 12, 2025 | $13.59 | $13.04 | $0.55 | 218,098.0 | +2.90% |
| May 09, 2025 | $13.05 | $12.59 | $0.465 | 167,419.0 | -1.24% |
| May 08, 2025 | $13.20 | $12.91 | $0.285 | 228,194.0 | -0.31% |
| May 07, 2025 | $13.12 | $12.65 | $0.47 | 145,413.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $14.04 | $12.44 | $1.60 | 1,427,795.0 | -11.37% |
| 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% |
2.64%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):