Get the Stockscreener App
9.59
5.05%
-0.51
After Hours:
9.59
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 March 24, 2026, is $9.59.
- Medifast Inc all-time high stock price is $336.99, occurred on May 28, 2021.
- The lowest Medifast Inc stock price recorded was $9.22 on March 13, 2026. Since then, Medifast Inc's stock price has risen over 4.01% to $9.59 now.
- The 52-week high stock price for MED is $15.46, representing a 61.21% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for MED is $9.22, indicating a -3.86% decrease from the current share price, occurred on March 13, 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $10.15 | $9.55 | $0.60 | 195,532.0 | -5.05% |
| Mar 23, 2026 | $10.20 | $9.76 | $0.44 | 431,091.0 | +1.00% |
| Mar 20, 2026 | $10.30 | $9.84 | $0.46 | 701,375.0 | -0.70% |
| Mar 19, 2026 | $10.19 | $9.97 | $0.22 | 169,565.0 | -0.30% |
| Mar 18, 2026 | $10.14 | $9.78 | $0.36 | 184,940.0 | +0.50% |
| Mar 17, 2026 | $10.18 | $10.01 | $0.17 | 274,600.0 | +0.00% |
| Mar 16, 2026 | $10.14 | $9.65 | $0.49 | 304,306.0 | +4.47% |
| Mar 13, 2026 | $9.66 | $9.22 | $0.439 | 447,226.0 | +0.94% |
| Mar 12, 2026 | $10.05 | $9.44 | $0.61 | 423,194.0 | -5.83% |
| Mar 11, 2026 | $10.86 | $10.04 | $0.82 | 570,863.0 | -5.68% |
| Mar 10, 2026 | $10.87 | $10.52 | $0.355 | 163,190.0 | +0.56% |
| Mar 09, 2026 | $10.82 | $10.36 | $0.46 | 301,624.0 | -0.93% |
| Mar 06, 2026 | $10.80 | $10.50 | $0.30 | 138,250.0 | -0.28% |
| Mar 05, 2026 | $10.87 | $10.63 | $0.2399 | 191,719.0 | +0.84% |
| Mar 04, 2026 | $10.75 | $10.36 | $0.3859 | 150,775.0 | +2.39% |
| Mar 03, 2026 | $10.47 | $10.18 | $0.29 | 191,813.0 | +0.19% |
| Mar 02, 2026 | $10.55 | $10.25 | $0.30 | 153,521.0 | -0.85% |
| Feb 27, 2026 | $10.58 | $10.37 | $0.21 | 124,235.0 | +0.96% |
| Feb 26, 2026 | $10.77 | $10.34 | $0.43 | 465,669.0 | -2.07% |
| Feb 25, 2026 | $10.68 | $10.28 | $0.405 | 150,711.0 | +1.62% |
| Feb 24, 2026 | $10.79 | $10.43 | $0.355 | 255,574.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $10.87 | $9.22 | $1.65 | 5,189,116.0 | -8.93% |
| Feb, 2026 | $11.91 | $10.10 | $1.81 | 5,049,771.0 | -7.95% |
| 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% |
1.09%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):