Get the Stockscreener App
25.93
1.63%
-0.43
After Hours:
26.16
0.23
+0.89%
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 May 02, 2024, is $25.93.
- Medifast Inc all-time high stock price is $336.99, occurred on May 28, 2021.
- The lowest Medifast Inc stock price recorded was $24.76 on March 10, 2014. Since then, Medifast Inc's stock price has risen over 4.73% to $25.93 now.
- The 52-week high stock price for MED is $109.52, representing a 322.37% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for MED is $25.92, indicating a -0.04% decrease from the current share price, occurred on May 01, 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $28.44 | $25.82 | $2.62 | 644,459.0 | -1.63% |
| May 01, 2024 | $27.41 | $25.92 | $1.49 | 932,674.0 | -4.25% |
| Apr 30, 2024 | $29.63 | $26.02 | $3.61 | 1,869,795.0 | -22.47% |
| Apr 29, 2024 | $36.30 | $34.00 | $2.30 | 645,225.0 | +5.34% |
| Apr 26, 2024 | $33.95 | $33.06 | $0.89 | 325,525.0 | +0.63% |
| Apr 25, 2024 | $33.89 | $33.03 | $0.86 | 321,816.0 | -0.21% |
| Apr 24, 2024 | $33.81 | $32.65 | $1.16 | 216,002.0 | +0.45% |
| Apr 23, 2024 | $33.63 | $32.29 | $1.34 | 282,594.0 | +2.52% |
| Apr 22, 2024 | $32.75 | $31.88 | $0.869 | 281,641.0 | +0.49% |
| Apr 19, 2024 | $32.99 | $32.11 | $0.885 | 282,363.0 | -0.09% |
| Apr 18, 2024 | $32.66 | $31.71 | $0.945 | 297,584.0 | +1.85% |
| Apr 17, 2024 | $33.52 | $31.74 | $1.78 | 360,411.0 | -1.15% |
| Apr 16, 2024 | $32.33 | $31.01 | $1.32 | 484,377.0 | +2.87% |
| Apr 15, 2024 | $32.03 | $30.96 | $1.07 | 389,286.0 | -0.51% |
| Apr 12, 2024 | $32.35 | $30.95 | $1.40 | 433,055.0 | -1.35% |
| Apr 11, 2024 | $32.73 | $31.68 | $1.05 | 334,728.0 | +0.16% |
| Apr 10, 2024 | $33.20 | $31.61 | $1.60 | 327,824.0 | -6.34% |
| Apr 09, 2024 | $34.92 | $33.13 | $1.79 | 335,784.0 | +2.84% |
| Apr 08, 2024 | $34.36 | $33.11 | $1.25 | 370,624.0 | +0.85% |
| Apr 05, 2024 | $33.82 | $32.38 | $1.44 | 362,479.0 | -3.10% |
| Apr 04, 2024 | $34.77 | $33.81 | $0.96 | 249,637.0 | -0.53% |
| Apr 03, 2024 | $35.09 | $33.79 | $1.30 | 252,801.0 | -3.02% |
| Apr 02, 2024 | $37.18 | $34.90 | $2.28 | 376,269.0 | -6.37% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $28.44 | $25.82 | $2.62 | 2,221,592.0 | -5.81% |
| 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% |
7.19%
0.62%
Cap:
|
Volume (24h):