13.55
price down icon2.17%   -0.30
 
loading

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 September 05, 2025, is $13.55.
  • 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 17.12% to $13.55 now.
  • The 52-week high stock price for MED is $21.98, representing a 62.21% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for MED is $11.57, indicating a -14.62% 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:
Date High Low High - Low Volume % Change
Sep 05, 2025 $14.08 $13.44 $0.64 143,253.0 -2.17%
Sep 04, 2025 $14.11 $13.81 $0.30 107,000.0 -0.79%
Sep 03, 2025 $14.24 $13.85 $0.39 136,911.0 +0.29%
Sep 02, 2025 $14.00 $13.71 $0.295 119,266.0 -0.78%
Aug 29, 2025 $14.26 $13.90 $0.36 118,881.0 +0.07%
Aug 28, 2025 $14.29 $13.81 $0.48 149,135.0 -1.68%
Aug 27, 2025 $14.32 $13.88 $0.44 90,320.0 +2.08%
Aug 26, 2025 $14.07 $13.64 $0.4327 236,853.0 -0.92%
Aug 25, 2025 $14.40 $13.98 $0.42 215,189.0 -1.33%
Aug 22, 2025 $14.42 $13.67 $0.75 224,156.0 +5.31%
Aug 21, 2025 $13.79 $13.41 $0.3765 119,007.0 -0.59%
Aug 20, 2025 $14.26 $13.62 $0.6399 176,328.0 -3.53%
Aug 19, 2025 $14.25 $13.37 $0.88 275,374.0 +5.75%
Aug 18, 2025 $13.61 $13.27 $0.34 248,226.0 +1.44%
Aug 15, 2025 $13.41 $13.01 $0.40 144,147.0 +1.23%
Aug 14, 2025 $13.47 $12.90 $0.5708 192,507.0 -4.89%
Aug 13, 2025 $13.84 $13.22 $0.62 156,586.0 +3.87%
Aug 12, 2025 $13.39 $12.85 $0.54 159,730.0 +2.81%
Aug 11, 2025 $13.16 $12.74 $0.42 144,308.0 -0.16%
Aug 08, 2025 $13.15 $12.70 $0.455 157,556.0 +0.86%

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
Sep, 2025 $14.24 $13.44 $0.80 649,683.0 -3.42%
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%
$1.405
price down icon 16.86%
personal_services EM
$1.35
price down icon 2.17%
personal_services WW
$30.33
price down icon 5.13%
personal_services CSV
$42.74
price down icon 1.29%
$63.05
price down icon 0.38%
Cap:     |  Volume (24h):