Free Trial
→ You cannot escape this reality (From Porter & Company) (Ad)tc pixel Free MED Stock Alerts

Medifast (MED) Stock Chart & Stock Price History

Medifast logo
$13.00 +0.29 (+2.24%)
As of 02:19 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 3.67%, with a year-to-date return of 22.00%. In the past month, the stock has increased 20.21%, reflecting recent market activity.

As of the latest close, Medifast traded at $12.66 with a market cap of $140.77 million and volume of 139,769 shares. Five years ago, the stock traded at $332.25, representing a 96.09% decrease over that period. At the time, it had a market cap of $3.91 billion and a volume of 86,317 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+3.21%
1 Month
Performance
+20.21%
3 Month
Performance
+23.49%
Year-To-Date
Performance
+22.00%
1 Year
Performance
-3.67%
5 Year
Performance
-96.09%

MED Stock Chart for Thursday, May, 28, 2026

MED Chart by TradingView

Medifast Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2026$13.01$12.66
-2.70%		$13.05$12.60139,769 shs$140.77 million
05/26/2026$12.60$13.01
+3.25%		$13.29$12.48364,320 shs$144.67 million
05/25/2026$12.60$12.60$13.00$12.52127,943 shs$140.10 million
05/22/2026$12.60$12.60
-0.01%		$13.00$12.52127,943 shs$140.10 million
05/21/2026$12.56$12.60
+0.37%		$12.75$12.28208,221 shs$140.12 million
05/20/2026$12.55$12.56
+0.07%		$12.69$12.24148,944 shs$139.61 million
05/19/2026$12.44$12.55
+0.88%		$12.66$12.25146,776 shs$139.50 million
05/18/2026$12.55$12.44
-0.86%		$12.81$12.39172,912 shs$138.30 million
05/15/2026$12.59$12.55
-0.33%		$12.71$12.27132,267 shs$139.50 million
05/14/2026$12.48$12.59
+0.85%		$12.77$12.37143,900 shs$139.96 million
05/13/2026$12.56$12.48
-0.61%		$12.79$12.47250,834 shs$138.77 million
05/12/2026$12.37$12.56
+1.51%		$12.82$12.15168,560 shs$139.63 million
05/11/2026$12.58$12.37
-1.70%		$12.76$12.13182,987 shs$137.55 million
05/08/2026$12.63$12.58
-0.39%		$12.81$12.43112,185 shs$141.10 million
05/07/2026$12.75$12.63
-0.89%		$12.90$12.50193,607 shs$139.37 million
05/06/2026$13.01$12.75
-2.02%		$13.21$12.36302,484 shs$140.59 million
05/05/2026N/A$13.01$13.43$9.92834,101 shs$143.49 million
04/30/2026$10.90$10.87
-0.27%		$11.04$10.79122,597 shs$119.90 million
04/29/2026$10.82$10.90
+0.74%		$10.95$10.58145,630 shs$120.22 million
04/28/2026$10.77$10.82
+0.48%		$10.94$10.62130,772 shs$119.36 million
04/27/2026$11.11$10.77
-3.08%		$11.14$10.72147,069 shs$118.76 million
Related Companies

This page (NYSE:MED) was last updated on 5/28/2026 by MarketBeat.com Staff.
From Our Partners
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
One page of the SpaceX S-1 will move this stock overnight
When SpaceX files its S-1 in June, the SEC will require full disclosure of operating expenses - including powe...
Behind the Markets | Sponsoredtc pixel
A 25,000% opportunity
Angel investor Jason Calacanis - who made a fortune on an early Uber stake - says Elon Musk's latest project c...
The Oxford Club | Sponsoredtc pixel
I paid $5,000 to hear Elon say this
One investor paid $5,000 to be in a private room with Elon Musk in Los Angeles - and what he heard confirmed a...
InvestorPlace | Sponsoredtc pixel
This Tech Could Be Bigger Than Apple, Amazon, and Microsoft Combined
A breakthrough technology backed by Elon Musk, Sam Altman, and Nvidia CEO Jensen Huang may hold the answer to ...
Altimetry | Sponsoredtc pixel
SMX Could Be One of the Most Interesting Small Caps Right Now
SMX (Security Matters) Public Limited is developing molecular-level markers embedded into plastics, fuels, met...
Smallcaps Daily | Sponsoredtc pixel