Get the Stockscreener App
11.36
4.89%
0.53
After Hours:
11.36
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 February 06, 2026, is $11.36.
- Medifast Inc all-time high stock price is $336.99, occurred on May 28, 2021.
- The lowest Medifast Inc stock price recorded was $10.10 on January 05, 2026. Since then, Medifast Inc's stock price has risen over 12.48% to $11.36 now.
- The 52-week high stock price for MED is $16.66, representing a 46.68% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for MED is $10.10, indicating a -11.09% decrease from the current share price, occurred on January 05, 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $11.61 | $10.82 | $0.79 | 368,648.0 | +4.89% |
| Feb 05, 2026 | $11.31 | $10.81 | $0.50 | 208,427.0 | -2.78% |
| Feb 04, 2026 | $11.24 | $10.94 | $0.30 | 187,962.0 | +1.18% |
| Feb 03, 2026 | $11.57 | $10.95 | $0.625 | 182,270.0 | -4.26% |
| Feb 02, 2026 | $11.91 | $11.31 | $0.60 | 363,480.0 | +0.52% |
| Jan 30, 2026 | $11.51 | $10.95 | $0.56 | 298,218.0 | +2.60% |
| Jan 29, 2026 | $11.24 | $11.03 | $0.21 | 135,224.0 | -0.36% |
| Jan 28, 2026 | $11.75 | $11.17 | $0.5799 | 217,879.0 | -2.36% |
| Jan 27, 2026 | $12.00 | $11.28 | $0.72 | 332,101.0 | -4.50% |
| Jan 26, 2026 | $12.14 | $11.74 | $0.3999 | 152,374.0 | -0.41% |
| Jan 23, 2026 | $12.10 | $11.61 | $0.49 | 169,359.0 | +2.99% |
| Jan 22, 2026 | $11.97 | $11.54 | $0.43 | 164,477.0 | -0.85% |
| Jan 21, 2026 | $11.96 | $11.53 | $0.43 | 234,695.0 | +1.20% |
| Jan 20, 2026 | $11.79 | $11.57 | $0.2149 | 136,345.0 | -1.35% |
| Jan 16, 2026 | $11.86 | $11.68 | $0.185 | 208,268.0 | -0.08% |
| Jan 15, 2026 | $11.90 | $11.57 | $0.325 | 253,714.0 | +1.28% |
| Jan 14, 2026 | $12.02 | $11.66 | $0.359 | 170,491.0 | -1.02% |
| Jan 13, 2026 | $11.85 | $11.61 | $0.2363 | 199,364.0 | +0.94% |
| Jan 12, 2026 | $11.76 | $11.32 | $0.44 | 203,992.0 | +2.36% |
| Jan 09, 2026 | $11.47 | $10.94 | $0.53 | 287,165.0 | +3.54% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $11.91 | $10.81 | $1.10 | 1,679,435.0 | -0.70% |
| 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% |
14.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):