Medifast (MED) Stock Chart & Stock Price History $14.15 +0.66 (+4.89%) Closing price 03:59 PM EasternExtended Trading$14.31 +0.16 (+1.13%) As of 07:43 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 27.81%, with a year-to-date return of -19.69%. In the past month, the stock has increased 1.06%, reflecting recent market activity. As of the latest close, Medifast traded at $13.48 with a market cap of $148.13 million and volume of 248,275 shares. Five years ago, the stock traded at $117.28, representing a 87.93% decrease over that period. At the time, it had a market cap of $1.38 billion and a volume of 164,000 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. Email Address 5 Day Performance+8.85%1 Month Performance+1.06%3 Month Performance-2.68%Year-To-Date Performance-19.69%1 Year Performance-27.81%5 Year Performance-87.93% MED Stock Chart for Wednesday, June, 18, 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 Capitalization06/18/2025$13.48$14.15+4.99%$14.91$13.56412,508 shs$155.51 million06/17/2025$13.56$13.48-0.58%$13.78$13.24248,275 shs$148.13 million06/16/2025$13.00$13.56+4.28%$13.63$12.94258,423 shs$148.99 million06/13/2025$13.16$13.00-1.22%$13.27$12.85155,706 shs$142.88 million06/12/2025$13.30$13.16-1.02%$13.23$12.95107,884 shs$144.64 million06/11/2025$13.63$13.30-2.46%$13.68$13.25223,495 shs$146.13 million06/10/2025$13.27$13.63+2.71%$13.87$13.22170,310 shs$149.81 million06/09/2025$12.69$13.27+4.61%$13.34$12.71351,695 shs$145.85 million06/06/2025$12.48$12.69+1.61%$12.73$12.46256,840 shs$139.42 million06/05/2025$13.56$12.48-7.94%$13.55$12.44399,332 shs$137.21 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. 06/04/2025$13.63$13.56-0.52%$13.90$13.50237,405 shs$149.04 million06/03/2025$13.30$13.63+2.49%$13.65$13.14159,784 shs$149.82 million06/02/2025$14.10$13.30-5.67%$14.04$13.29231,942 shs$146.18 million05/30/2025$13.96$14.10+1.00%$14.18$13.70238,564 shs$154.97 million05/29/2025$13.50$13.96+3.41%$14.01$13.43159,689 shs$153.43 million05/28/2025$13.87$13.50-2.67%$13.88$13.45109,240 shs$148.38 million05/27/2025$13.44$13.87+3.21%$13.90$13.42176,976 shs$152.45 million05/26/2025$13.44$13.44$13.45$13.04150,496 shs$147.70 million05/23/2025$13.45$13.44-0.09%$13.45$13.04150,496 shs$147.70 million05/22/2025$13.26$13.45+1.44%$13.46$13.07213,658 shs$147.83 million05/21/2025$13.95$13.26-4.95%$13.74$13.21305,974 shs$145.73 million05/20/2025$13.98$13.95-0.21%$14.38$13.89161,257 shs$153.32 million05/19/2025$14.00$13.98-0.16%$14.13$13.72344,710 shs$153.65 million Related Companies USNA Stock Chart NUS Stock Chart NATR Stock Chart VERU Stock Chart EL Stock Chart IPAR Stock Chart PBH 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 6/18/2025 by MarketBeat.com Staff From Our Partners[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredWhen This Happens, You Don’t Wait. You Act.This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredA new rule goes live in July — and the banks are quietly cashing inA major change is quietly going into effect this July — and Wall Street is already positioning for it. Big ...American Alternative | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s true trade war strategyThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | SponsoredTrump Makes Major Crypto AnnouncementTrump's crypto revolution is now fully underway and now, we believe he’s about to deliver on his biggest promi...Crypto 101 Media | SponsoredMost Bitcoin holders have no idea this existsHere’s what 99% of Bitcoin holders don’t know: There’s a way to amplify your Bitcoin gains without buying m...Brownstone Research | 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.
Buy MED Stock Free MED Stock Alerts