Free Trial

Medifast (MED) Stock Chart & Stock Price History

Medifast logo
$13.50 -0.36 (-2.60%)
Closing price 05/28/2025 03:59 PM Eastern
Extended Trading
$13.48 -0.03 (-0.19%)
As of 06:04 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 46.39%, with a year-to-date return of -23.38%. In the past month, the stock has increased 7.74%, reflecting recent market activity.

As of the latest close, Medifast traded at $13.50 with a market cap of $148.38 million and volume of 109,240 shares. Five years ago, the stock traded at $102.34, representing a 86.81% decrease over that period. At the time, it had a market cap of $1.16 billion and a volume of 264,722 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
+0.46%
1 Month
Performance
+7.74%
3 Month
Performance
-6.12%
Year-To-Date
Performance
-23.38%
1 Year
Performance
-46.39%
5 Year
Performance
-86.81%

MED Stock Chart for Thursday, May, 29, 2025

Medifast Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2025$13.87$13.50
-2.67%
$13.88$13.45109,240 shs$148.38 million
05/27/2025$13.44$13.87
+3.21%
$13.90$13.42176,976 shs$152.45 million
05/26/2025$13.44$13.44$13.45$13.04150,496 shs$147.70 million
05/23/2025$13.45$13.44
-0.09%
$13.45$13.04150,496 shs$147.70 million
05/22/2025$13.26$13.45
+1.44%
$13.46$13.07213,658 shs$147.83 million
05/21/2025$13.95$13.26
-4.95%
$13.74$13.21305,974 shs$145.73 million
05/20/2025$13.98$13.95
-0.21%
$14.38$13.89161,257 shs$153.32 million
05/19/2025$14.00$13.98
-0.16%
$14.13$13.72344,710 shs$153.65 million
05/16/2025$13.37$14.00
+4.73%
$14.04$13.31341,017 shs$153.90 million
05/15/2025$12.78$13.37
+4.62%
$13.39$12.71127,480 shs$146.95 million
05/14/2025$12.73$12.78
+0.39%
$12.79$12.43218,448 shs$140.47 million
05/13/2025$13.12$12.73
-2.97%
$13.25$12.72251,794 shs$139.92 million
05/12/2025$12.77$13.12
+2.74%
$13.59$13.04218,098 shs$144.20 million
05/09/2025$12.95$12.77
-1.39%
$13.05$12.59167,419 shs$140.36 million
05/08/2025$12.97$12.95
-0.15%
$13.20$12.91228,194 shs$142.33 million
05/07/2025$13.01$12.97
-0.31%
$13.12$12.65145,413 shs$142.55 million
05/06/2025$13.10$13.01
-0.69%
$13.03$12.61177,305 shs$142.99 million
05/05/2025$13.27$13.10
-1.28%
$13.50$13.08157,392 shs$143.98 million
05/02/2025$13.00$13.27
+2.11%
$13.50$12.82266,292 shs$145.85 million
05/01/2025$13.18$13.00
-1.40%
$13.17$12.62321,348 shs$142.84 million
04/30/2025$12.53$13.18
+5.19%
$13.27$12.35277,973 shs$144.16 million
04/29/2025$12.56$12.53
-0.24%
$12.53$11.72303,467 shs$137.05 million
04/28/2025$12.32$12.56
+1.95%
$12.66$12.30188,406 shs$137.38 million

This page (NYSE:MED) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners