Medifast (MED) Stock Chart & Stock Price History $13.01 -0.09 (-0.69%) Closing price 03:59 PM EasternExtended Trading$13.01 0.00 (0.00%) As of 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Medifast Stock Price Performance 5 Day Performance+0.11%1 Month Performance-1.12%3 Month Performance-16.00%6 Month Performance-33.96%Year-To-Date Performance-26.16%1 Year Performance-48.37% Receive MED Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Medifast and its competitors with MarketBeat's FREE daily newsletter. Email Address MED Stock Chart for Tuesday, May, 6, 2025 MED Chart by TradingView Medifast Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/06/2025$13.10$13.01-0.69%$13.03$12.61177,305 shs$142.99 million05/05/2025$13.27$13.10-1.28%$13.50$13.08157,392 shs$143.98 million05/02/2025$13.00$13.27+2.11%$13.50$12.82266,292 shs$145.85 million05/01/2025$13.18$13.00-1.40%$13.17$12.62321,348 shs$142.84 million04/30/2025$12.53$13.18+5.19%$13.27$12.35277,973 shs$144.16 million04/29/2025$12.56$12.53-0.24%$12.53$11.72303,467 shs$137.05 million04/28/2025$12.32$12.56+1.95%$12.66$12.30188,406 shs$137.38 million04/25/2025$12.17$12.32+1.23%$12.34$12.03121,336 shs$134.76 million04/24/2025$12.09$12.17+0.66%$12.22$12.00104,418 shs$133.12 million04/23/2025$12.27$12.09-1.47%$12.62$11.99186,108 shs$132.24 million Get the Latest News and Ratings for MED and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Medifast and its competitors with MarketBeat's FREE daily newsletter. 04/22/2025$12.03$12.27+2.00%$12.40$11.97191,316 shs$134.21 million04/21/2025$11.93$12.03+0.83%$12.04$11.57209,336 shs$131.58 million04/18/2025$11.93$11.93$12.38$11.91133,380 shs$130.50 million04/17/2025$12.16$11.93-1.88%$12.38$11.91133,380 shs$130.50 million04/16/2025$12.39$12.16-1.86%$12.42$11.88331,283 shs$133.01 million04/15/2025$12.91$12.39-4.03%$12.83$12.28341,716 shs$135.52 million04/14/2025$12.66$12.91+1.94%$13.11$12.65299,900 shs$141.21 million04/11/2025$13.14$12.66-3.60%$13.23$12.63235,408 shs$138.52 million04/10/2025$13.09$13.14+0.36%$13.25$12.70254,261 shs$143.69 million04/09/2025$12.55$13.09+4.30%$13.54$12.36309,045 shs$143.18 million04/09/2025$12.55$13.09+4.30%$13.54$12.36309,045 shs$143.18 million04/08/2025$13.01$12.55-3.50%$13.12$12.41398,325 shs$137.27 million04/08/2025$13.01$12.55-3.50%$13.12$12.41398,325 shs$137.27 million04/07/2025$13.16$13.01-1.16%$13.27$12.30296,008 shs$142.25 million Related Companies USNA Stock Chart NUS Stock Chart NATR Stock Chart VERU Stock Chart EL Stock Chart PBH Stock Chart IPAR Stock Chart HLF Stock Chart FARM Stock Chart JVA Stock Chart Receive MED Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Medifast and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MED) was last updated on 5/6/2025 by MarketBeat.com Staff From Our Partners3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredREVEALED: Elon’s Secret Master Plan “AGENDA X”REVEALED: Elon's Secret Master Plan "AGENDA X" For almost 30 years, Elon worked on his master plan in secre...Brownstone Research | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredAll Signs Point To Collapse - 401(k)s/IRAs /Are DoomedRetiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road AheadAmerican Hartford Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Medifast, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Medifast With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
