Get the Stockscreener App
16.92
1.28%
-0.22
After Hours:
17.31
0.39
+2.30%
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 20, 2024, is $16.92.
- Medifast Inc all-time high stock price is $336.99, occurred on May 28, 2021.
- The lowest Medifast Inc stock price recorded was $16.73 on December 20, 2024. Since then, Medifast Inc's stock price has risen over 1.14% to $16.92 now.
- The 52-week high stock price for MED is $70.58, representing a 317.14% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for MED is $16.73, indicating a -1.12% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Medifast Inc (MED) stock in the beginning of 2023 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 20, 2024 | $17.47 | $16.73 | $0.74 | 476,808.0 | -1.28% |
| Dec 19, 2024 | $17.92 | $17.00 | $0.9154 | 252,849.0 | -3.55% |
| Dec 18, 2024 | $18.99 | $17.68 | $1.31 | 204,538.0 | -4.41% |
| Dec 17, 2024 | $19.07 | $18.13 | $0.94 | 191,003.0 | +1.97% |
| Dec 16, 2024 | $19.35 | $17.69 | $1.66 | 327,183.0 | -4.85% |
| Dec 13, 2024 | $20.58 | $18.93 | $1.65 | 218,684.0 | -4.91% |
| Dec 12, 2024 | $21.11 | $20.04 | $1.07 | 146,359.0 | -3.96% |
| Dec 11, 2024 | $21.98 | $20.79 | $1.19 | 160,735.0 | -3.58% |
| Dec 10, 2024 | $21.78 | $20.67 | $1.11 | 246,512.0 | +3.67% |
| Dec 09, 2024 | $21.63 | $20.23 | $1.40 | 395,724.0 | +4.64% |
| Dec 06, 2024 | $21.89 | $19.93 | $1.96 | 396,958.0 | +0.50% |
| Dec 05, 2024 | $20.14 | $19.30 | $0.84 | 251,317.0 | +1.11% |
| Dec 04, 2024 | $19.81 | $18.79 | $1.02 | 241,579.0 | +2.71% |
| Dec 03, 2024 | $19.97 | $19.11 | $0.86 | 201,621.0 | -3.13% |
| Dec 02, 2024 | $19.90 | $18.92 | $0.9763 | 282,490.0 | +0.86% |
| Nov 29, 2024 | $19.76 | $19.23 | $0.535 | 118,849.0 | +1.18% |
| Nov 27, 2024 | $19.70 | $18.48 | $1.22 | 259,200.0 | +6.11% |
| Nov 26, 2024 | $18.71 | $18.01 | $0.70 | 137,899.0 | -1.61% |
| Nov 25, 2024 | $19.41 | $18.23 | $1.18 | 218,230.0 | +1.14% |
| Nov 22, 2024 | $18.65 | $18.02 | $0.63 | 142,446.0 | +0.60% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.98 | $16.73 | $5.25 | 4,471,168.0 | -13.98% |
| 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% |
Medifast Inc Stock (MED) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $127.0 | $111.7 | $15.34 | 2,513,080.0 | -8.49% |
| Nov, 2022 | $126.2 | $96.00 | $30.17 | 3,366,732.0 | +7.74% |
| Oct, 2022 | $122.8 | $107.7 | $15.15 | 2,904,838.0 | +7.96% |
| Sep, 2022 | $129.9 | $107.0 | $22.91 | 3,512,492.0 | -13.64% |
| Aug, 2022 | $178.8 | $124.8 | $53.92 | 6,083,361.0 | -25.39% |
| Jul, 2022 | $188.9 | $164.2 | $24.71 | 2,525,577.0 | -6.83% |
| Jun, 2022 | $192.4 | $169.6 | $22.84 | 2,453,884.0 | +8.25% |
| May, 2022 | $193.8 | $154.7 | $39.18 | 2,676,766.0 | -6.51% |
| Apr, 2022 | $197.2 | $171.2 | $26.01 | 2,279,054.0 | +4.44% |
| Mar, 2022 | $196.0 | $161.4 | $34.53 | 2,813,122.0 | -8.18% |
| Feb, 2022 | $204.1 | $166.3 | $37.87 | 2,497,079.0 | -6.40% |
| Jan, 2022 | $222.0 | $185.0 | $37.00 | 2,449,536.0 | -5.12% |
0.28%
2.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):