Free Trial

Medifast (MED) Stock Chart & Stock Price History

Medifast logo
$14.28 +0.71 (+5.22%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$14.29 +0.01 (+0.08%)
As of 04:04 AM 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.

Medifast Stock Price Performance

The Medifast (MED) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 28.54%, with a year-to-date return of -18.97%. In the past month, the stock has decreased 4.10%, reflecting recent market activity.

As of the latest close, Medifast traded at $14.28 with a market cap of $156.92 million and volume of 224,160 shares. Five years ago, the stock traded at $166.40, representing a 91.42% decrease over that period. At the time, it had a market cap of $1.96 billion and a volume of 166,100 shares.

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.

5 Day
Performance
+4.64%
1 Month
Performance
-4.10%
3 Month
Performance
+6.25%
Year-To-Date
Performance
-18.97%
1 Year
Performance
-28.54%
5 Year
Performance
-91.42%

MED Stock Chart for Monday, August, 25, 2025

Medifast Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$13.59$14.28
+5.07%
$14.42$13.67224,160 shs$156.92 million
08/21/2025$13.65$13.59
-0.41%
$13.79$13.41119,014 shs$149.36 million
08/20/2025$14.17$13.65
-3.69%
$14.26$13.62176,330 shs$149.96 million
08/19/2025$13.41$14.17
+5.64%
$14.25$13.37275,374 shs$155.71 million
08/18/2025$13.19$13.41
+1.68%
$13.61$13.27249,486 shs$147.40 million
08/15/2025$13.05$13.19
+1.07%
$13.41$13.01144,147 shs$144.96 million
08/14/2025$13.70$13.05
-4.74%
$13.48$12.90192,507 shs$143.43 million
08/13/2025$13.18$13.70
+3.98%
$13.84$13.22156,646 shs$150.56 million
08/12/2025$12.83$13.18
+2.71%
$13.39$12.85159,730 shs$144.79 million
08/11/2025$12.84$12.83
-0.07%
$13.16$12.74144,308 shs$140.98 million
08/08/2025$12.77$12.84
+0.52%
$13.16$12.70157,556 shs$141.08 million
08/07/2025$12.94$12.77
-1.30%
$13.34$12.69270,468 shs$140.34 million
08/06/2025$13.08$12.94
-1.06%
$13.10$12.64233,199 shs$142.19 million
08/05/2025$13.50$13.08
-3.14%
$15.11$13.00491,537 shs$143.72 million
08/04/2025$13.73$13.50
-1.67%
$13.85$13.46145,054 shs$148.37 million
08/01/2025$13.77$13.73
-0.30%
$13.88$13.39201,903 shs$150.88 million
07/31/2025$14.01$13.77
-1.71%
$14.07$13.74157,885 shs$151.33 million
07/30/2025$14.35$14.01
-2.34%
$14.50$13.86132,552 shs$153.98 million
07/29/2025$14.58$14.35
-1.60%
$14.63$14.26157,551 shs$157.66 million
07/28/2025$14.89$14.58
-2.07%
$15.10$14.54164,099 shs$160.23 million
07/25/2025$15.12$14.89
-1.54%
$15.20$14.71200,563 shs$163.62 million
07/24/2025$15.22$15.12
-0.64%
$15.31$14.93264,345 shs$166.20 million

This page (NYSE:MED) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners