Free Trial

Medifast (MED) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free MED Stock Alerts
$24.80
+1.97 (+8.63%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Medifast Stock Price Performance

5 Day
Performance
+8.96%
1 Month
Performance
-26.43%
3 Month
Performance
-38.87%
6 Month
Performance
-62.06%
Year-To-Date
Performance
-63.11%
1 Year
Performance
-69.79%
Receive MED Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Medifast and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

MED Stock Chart for Tuesday, May, 28, 2024

MED Chart by TradingView

Medifast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$22.83$22.83$23.18$22.35428,600 shs$249.69 million
05/24/2024$22.76$22.83
+0.31%		$23.18$22.35428,647 shs$249.76 million
05/23/2024$24.53$22.76
-7.22%		$24.43$22.68414,934 shs$248.99 million
05/22/2024$24.37$24.53
+0.66%		$25.18$24.09375,416 shs$268.36 million
05/21/2024$24.41$24.37
-0.16%		$24.79$24.00490,052 shs$266.61 million
05/20/2024$25.00$24.41
-2.36%		$24.99$23.78457,983 shs$267.05 million
05/17/2024$25.37$25.00
-1.46%		$25.56$24.87285,693 shs$273.50 million
05/16/2024$25.34$25.37
+0.12%		$26.00$24.85333,425 shs$277.55 million
05/15/2024$26.44$25.34
-4.16%		$26.76$24.64546,456 shs$277.22 million
05/14/2024$25.32$26.44
+4.42%		$27.16$25.88496,509 shs$289.25 million
05/13/2024$24.99$25.32
+1.32%		$27.15$25.15453,364 shs$276.93 million
05/10/2024$25.72$24.96
-2.95%		$25.65$24.68275,148 shs$272.99 million
05/09/2024$24.92$25.72
+3.21%		$25.79$24.89338,583 shs$281.30 million
05/08/2024$25.51$24.92
-2.31%		$25.50$24.76336,907 shs$272.55 million
05/07/2024$25.20$25.51
+1.23%		$25.64$24.58508,782 shs$279.08 million
05/06/2024$26.69$25.20
-5.58%		$27.18$24.98569,099 shs$275.69 million
05/03/2024$25.93$26.69
+2.93%		$26.81$25.36459,282 shs$291.99 million
05/02/2024$26.36$25.93
-1.61%		$28.44$25.82649,944 shs$283.67 million
05/01/2024$27.55$26.36
-4.34%		$27.41$25.92980,741 shs$288.32 million
04/30/2024$35.53$27.55
-22.45%		$29.63$26.031.87 million shs$300.30 million
04/29/2024$33.71$35.53
+5.38%		$36.30$33.97673,900 shs$387.22 million
04/26/2024$33.46$33.72
+0.78%		$33.95$33.06332,426 shs$367.55 million
04/25/2024$33.55$33.46
-0.25%		$33.89$33.03323,644 shs$364.71 million
04/24/2024$33.43$33.55
+0.34%		$33.81$32.65218,380 shs$365.64 million
04/23/2024$32.58$33.43
+2.61%		$33.62$32.35287,657 shs$364.39 million
04/22/2024$32.44$32.58
+0.43%		$32.73$31.88285,871 shs$355.12 million
04/19/2024$32.50$32.41
-0.28%		$33.00$32.13288,482 shs$353.14 million
04/18/2024$31.88$32.50
+1.94%		$32.66$31.71304,141 shs$354.25 million
04/17/2024$32.27$31.88
-1.21%		$33.50$31.74363,680 shs$347.49 million
04/16/2024$31.35$32.27
+2.93%		$32.32$31.01488,756 shs$351.74 million
04/15/2024$31.51$31.35
-0.51%		$31.94$30.98389,291 shs$341.72 million
04/12/2024$31.94$31.53
-1.28%		$32.35$30.95433,055 shs$343.68 million
04/11/2024$31.93$31.94
+0.03%		$32.73$31.70334,749 shs$348.15 million
04/10/2024$34.05$31.93
-6.23%		$33.18$31.63327,841 shs$348.04 million
04/09/2024$33.11$34.05
+2.84%		$34.93$33.13335,733 shs$371.15 million
04/08/2024$32.83$33.11
+0.85%		$34.36$33.11466,765 shs$360.90 million
04/05/2024$33.88$32.81
-3.16%		$33.81$32.38362,488 shs$357.63 million
04/04/2024$34.07$33.88
-0.56%		$34.77$33.81249,626 shs$369.29 million
04/03/2024$35.10$34.07
-2.93%		$35.10$33.79252,830 shs$371.36 million
04/02/2024$37.56$35.10
-6.54%		$37.12$34.90376,287 shs$382.59 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/01/2024$38.32$37.56
-2.00%		$38.56$37.24327,328 shs$409.35 million
03/29/2024$38.32$38.32$39.00$37.50355,382 shs$417.69 million
03/28/2024$37.55$38.32
+2.05%		$39.00$37.53355,381 shs$417.69 million
03/27/2024$37.07$37.55
+1.29%		$39.13$37.40547,880 shs$409.30 million
03/26/2024$35.85$37.07
+3.42%		$37.07$36.02433,364 shs$404.06 million
03/25/2024$34.70$35.85
+3.30%		$36.19$35.17352,625 shs$390.71 million
03/22/2024$35.65$34.70
-2.66%		$35.75$34.50399,071 shs$378.23 million
03/21/2024$35.74$35.65
-0.25%		$36.05$34.15411,113 shs$388.59 million
03/20/2024$34.98$35.74
+2.17%		$35.85$34.50318,048 shs$389.42 million
03/19/2024$35.85$34.98
-2.43%		$36.03$34.85389,131 shs$381.28 million
03/18/2024$36.61$35.85
-2.08%		$36.99$34.91422,194 shs$390.77 million
03/15/2024$34.59$36.56
+5.70%		$36.80$34.401.75 million shs$398.36 million
03/14/2024$35.75$34.59
-3.24%		$35.87$34.09590,637 shs$377.03 million
03/13/2024$36.60$35.75
-2.32%		$36.96$35.63461,783 shs$389.68 million
03/12/2024$37.66$36.60
-2.81%		$37.66$35.87471,630 shs$398.94 million
03/11/2024$39.66$37.66
-5.04%		$40.11$37.60334,260 shs$410.49 million
03/08/2024$38.09$39.71
+4.25%		$40.32$38.56414,671 shs$432.84 million
03/07/2024$38.04$38.09
+0.13%		$38.98$37.60331,319 shs$415.18 million
03/06/2024$38.86$38.04
-2.10%		$39.25$38.04315,887 shs$414.64 million
03/05/2024$39.57$38.86
-1.81%		$40.20$38.60332,469 shs$423.52 million
03/04/2024$40.44$39.57
-2.15%		$40.34$39.21330,840 shs$431.31 million
03/01/2024$40.09$40.49
+1.00%		$40.81$38.65325,254 shs$441.18 million
02/29/2024$40.57$40.09
-1.18%		$41.34$39.66397,271 shs$436.98 million
02/28/2024$41.75$40.57
-2.83%		$41.60$40.30354,577 shs$442.21 million
02/27/2024$40.56$41.75
+2.93%		$42.68$40.54411,001 shs$455.08 million

Related Companies:
This page (NYSE:MED) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders