MEDIFAST (MED) Stock Chart & Stock Price History $14.27 -0.08 (-0.56%) Closing price 03:59 PM EasternExtended Trading$14.30 +0.03 (+0.18%) As of 04:24 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 The MEDIFAST (MED) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 23.69%, with a year-to-date return of -19.01%. In the past month, the stock has decreased 0.06%, reflecting recent market activity. As of the latest close, MEDIFAST traded at $14.34 with a market cap of $157.59 million and volume of 354,275 shares. Five years ago, the stock traded at $173.71, representing a 91.79% decrease over that period. At the time, it had a market cap of $2.04 billion and a volume of 149,433 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+1.03%1 Month Performance-0.06%3 Month Performance+0.71%Year-To-Date Performance-19.01%1 Year Performance-23.69%5 Year Performance-91.79% MED Stock Chart for Monday, September, 22, 2025 MED Chart by TradingView MEDIFAST Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/22/2025$14.34$14.27-0.48%$14.57$14.02225,030 shs$156.83 million09/19/2025$14.58$14.34-1.65%$14.66$14.18354,275 shs$157.59 million09/18/2025$14.13$14.58+3.22%$14.67$14.19141,074 shs$160.25 million09/17/2025$14.35$14.13-1.57%$14.60$14.06117,042 shs$155.23 million09/16/2025$14.21$14.35+0.99%$14.40$14.06106,218 shs$157.71 million09/15/2025$13.98$14.21+1.65%$14.23$13.84115,041 shs$156.18 million09/12/2025$13.92$13.98+0.42%$14.06$13.74121,015 shs$153.64 million09/11/2025$13.84$13.92+0.60%$14.10$13.80131,631 shs$152.98 million09/10/2025$13.82$13.84+0.12%$13.87$13.6294,336 shs$152.07 million09/09/2025$13.81$13.82+0.09%$13.98$13.60114,291 shs$151.90 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. 09/08/2025$13.55$13.81+1.93%$13.91$13.37187,144 shs$151.74 million09/05/2025$13.88$13.55-2.42%$14.08$13.44143,253 shs$148.87 million09/04/2025$13.96$13.88-0.52%$14.11$13.81107,000 shs$152.56 million09/03/2025$13.91$13.96+0.32%$14.24$13.85136,911 shs$153.37 million09/02/2025$14.06$13.91-1.06%$14.00$13.71119,266 shs$154.20 million09/01/2025$14.06$14.06$14.26$13.90118,881 shs$154.52 million08/29/2025$14.03$14.06+0.21%$14.26$13.90118,881 shs$154.52 million08/28/2025$14.26$14.03-1.58%$14.29$13.81149,135 shs$154.19 million08/27/2025$13.95$14.26+2.22%$14.32$13.8890,320 shs$156.68 million08/26/2025$14.07$13.95-0.89%$14.07$13.64236,853 shs$153.27 million08/25/2025$14.28$14.07-1.45%$14.40$13.98227,779 shs$154.64 million08/22/2025$13.59$14.28+5.07%$14.42$13.67224,160 shs$156.92 million08/21/2025$13.65$13.59-0.41%$13.79$13.41119,014 shs$149.36 million Related Companies LW Stock Chart NOMD Stock Chart NUS Stock Chart USNA Stock Chart NATR Stock Chart VERU Stock Chart EL Stock Chart IPAR Stock Chart PBH Stock Chart HLF 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 9/22/2025 by MarketBeat.com Staff From Our PartnersWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | SponsoredWhat The Silver Boom Could Mean For You…AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...Goldco Precious Metals | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredIRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredTrump’s new nightmare beginsPorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredPrepare for the “Mar-a-Lago Accord” Money ShockWhy Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...Stansberry Research | SponsoredForget AI Stocks — This Device Will REPLACE the MicrochipWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
