Medifast (MED) Stock Chart & Stock Price History $13.50 -0.36 (-2.60%) Closing price 05/28/2025 03:59 PM EasternExtended 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. 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 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 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+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 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 Capitalization05/28/2025$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 million05/16/2025$13.37$14.00+4.73%$14.04$13.31341,017 shs$153.90 million05/15/2025$12.78$13.37+4.62%$13.39$12.71127,480 shs$146.95 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. 05/14/2025$12.73$12.78+0.39%$12.79$12.43218,448 shs$140.47 million05/13/2025$13.12$12.73-2.97%$13.25$12.72251,794 shs$139.92 million05/12/2025$12.77$13.12+2.74%$13.59$13.04218,098 shs$144.20 million05/09/2025$12.95$12.77-1.39%$13.05$12.59167,419 shs$140.36 million05/08/2025$12.97$12.95-0.15%$13.20$12.91228,194 shs$142.33 million05/07/2025$13.01$12.97-0.31%$13.12$12.65145,413 shs$142.55 million05/06/2025$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 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 5/29/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | 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.
