Medifast (MED) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free MED Stock Alerts

$32.50

+0.62 (+1.94%)

(As of 04/18/2024 ET)

Compare

Medifast Stock Price Performance

5 Day Performance: +3.14%
1 Month Performance: -9.34%
3 Month Performance: -37.55%
6 Month Performance: -57.49%
Year-To-Date Performance: -51.65%
1 Year Performance: -66.46%

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

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

MED Stock Chart for Thursday, April, 18, 2024

Medifast Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$31.88	$32.50 +1.94%	$32.66	$31.71	304,141 shs	$354.25 million
04/17/2024	$32.27	$31.88 -1.21%	$33.50	$31.74	363,680 shs	$347.49 million
04/16/2024	$31.35	$32.27 +2.93%	$32.32	$31.01	488,756 shs	$351.74 million
04/15/2024	$31.51	$31.35 -0.51%	$31.94	$30.98	389,291 shs	$341.72 million
04/12/2024	$31.94	$31.53 -1.28%	$32.35	$30.95	433,055 shs	$343.68 million
04/11/2024	$31.93	$31.94 +0.03%	$32.73	$31.70	334,749 shs	$348.15 million
Get the Latest News and Ratings for MED and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Medifast and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$34.05	$31.93 -6.23%	$33.18	$31.63	327,841 shs	$348.04 million
04/09/2024	$33.11	$34.05 +2.84%	$34.93	$33.13	335,733 shs	$371.15 million
04/08/2024	$32.83	$33.11 +0.85%	$34.36	$33.11	466,765 shs	$360.90 million
04/05/2024	$33.88	$32.81 -3.16%	$33.81	$32.38	362,488 shs	$357.63 million
04/04/2024	$34.07	$33.88 -0.56%	$34.77	$33.81	249,626 shs	$369.29 million
04/03/2024	$35.10	$34.07 -2.93%	$35.10	$33.79	252,830 shs	$371.36 million
04/02/2024	$37.56	$35.10 -6.54%	$37.12	$34.90	376,287 shs	$382.59 million
04/01/2024	$38.32	$37.56 -2.00%	$38.56	$37.24	327,328 shs	$409.35 million
03/29/2024	$38.32	$38.32	$39.00	$37.50	355,382 shs	$417.69 million
03/28/2024	$37.55	$38.32 +2.05%	$39.00	$37.53	355,381 shs	$417.69 million
03/27/2024	$37.07	$37.55 +1.29%	$39.13	$37.40	547,880 shs	$409.30 million
03/26/2024	$35.85	$37.07 +3.42%	$37.07	$36.02	433,364 shs	$404.06 million
03/25/2024	$34.70	$35.85 +3.30%	$36.19	$35.17	352,625 shs	$390.71 million
03/22/2024	$35.65	$34.70 -2.66%	$35.75	$34.50	399,071 shs	$378.23 million
03/21/2024	$35.74	$35.65 -0.25%	$36.05	$34.15	411,113 shs	$388.59 million
03/20/2024	$34.98	$35.74 +2.17%	$35.85	$34.50	318,048 shs	$389.42 million
03/19/2024	$35.85	$34.98 -2.43%	$36.03	$34.85	389,131 shs	$381.28 million
03/18/2024	$36.61	$35.85 -2.08%	$36.99	$34.91	422,194 shs	$390.77 million
03/15/2024	$34.59	$36.56 +5.70%	$36.80	$34.40	1.75 million shs	$398.36 million
03/14/2024	$35.75	$34.59 -3.24%	$35.87	$34.09	590,637 shs	$377.03 million
03/13/2024	$36.60	$35.75 -2.32%	$36.96	$35.63	461,783 shs	$389.68 million
03/12/2024	$37.66	$36.60 -2.81%	$37.66	$35.87	471,630 shs	$398.94 million
03/11/2024	$39.66	$37.66 -5.04%	$40.11	$37.60	334,260 shs	$410.49 million
03/08/2024	$38.09	$39.71 +4.25%	$40.32	$38.56	414,671 shs	$432.84 million
03/07/2024	$38.04	$38.09 +0.13%	$38.98	$37.60	331,319 shs	$415.18 million
03/06/2024	$38.86	$38.04 -2.10%	$39.25	$38.04	315,887 shs	$414.64 million
03/05/2024	$39.57	$38.86 -1.81%	$40.20	$38.60	332,469 shs	$423.52 million
03/04/2024	$40.44	$39.57 -2.15%	$40.34	$39.21	330,840 shs	$431.31 million
03/01/2024	$40.09	$40.49 +1.00%	$40.81	$38.65	325,254 shs	$441.18 million
02/29/2024	$40.57	$40.09 -1.18%	$41.34	$39.66	397,271 shs	$436.98 million
02/28/2024	$41.75	$40.57 -2.83%	$41.60	$40.30	354,577 shs	$442.21 million
02/27/2024	$40.56	$41.75 +2.93%	$42.68	$40.54	411,001 shs	$455.08 million
02/26/2024	$40.73	$40.56 -0.42%	$41.56	$40.13	365,940 shs	$442.10 million
02/23/2024	$40.00	$40.75 +1.86%	$41.96	$39.08	567,935 shs	$444.12 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$40.39	$40.00 -0.97%	$41.00	$38.22	716,928 shs	$435.60 million
02/21/2024	$48.88	$40.39 -17.37%	$44.72	$38.81	1.24 million shs	$439.85 million
02/20/2024	$49.99	$48.88 -2.22%	$49.90	$47.21	613,334 shs	$532.30 million
02/19/2024	$49.99	$49.99	$52.22	$49.89	357,100 shs	$544.39 million
02/16/2024	$51.32	$50.00 -2.58%	$52.22	$49.89	357,082 shs	$544.45 million
02/15/2024	$52.63	$51.32 -2.49%	$52.93	$51.21	294,783 shs	$559.03 million
02/14/2024	$52.90	$52.63 -0.51%	$53.80	$51.66	216,534 shs	$573.14 million
02/13/2024	$56.23	$52.90 -5.92%	$55.19	$52.20	279,769 shs	$576.08 million
02/12/2024	$53.53	$56.23 +5.04%	$56.51	$53.55	248,457 shs	$612.35 million
02/09/2024	$54.68	$53.52 -2.13%	$54.72	$52.96	272,476 shs	$582.78 million
02/08/2024	$54.11	$54.68 +1.05%	$54.88	$53.76	148,189 shs	$595.47 million
02/07/2024	$53.85	$54.11 +0.49%	$54.82	$53.28	193,795 shs	$589.26 million
02/06/2024	$51.67	$53.85 +4.21%	$54.12	$51.72	214,309 shs	$586.37 million
02/05/2024	$53.04	$51.67 -2.58%	$52.69	$51.67	188,817 shs	$562.69 million
02/02/2024	$54.76	$53.09 -3.05%	$54.11	$52.49	206,348 shs	$578.15 million
02/01/2024	$54.65	$54.76 +0.20%	$55.82	$54.45	168,432 shs	$596.50 million
01/31/2024	$56.96	$54.65 -4.06%	$56.80	$54.38	222,493 shs	$595.14 million
01/30/2024	$55.84	$56.96 +2.01%	$57.40	$54.96	278,013 shs	$620.29 million
01/29/2024	$55.23	$55.84 +1.10%	$56.37	$53.30	186,800 shs	$608.10 million
01/26/2024	$54.88	$55.23 +0.64%	$56.20	$54.89	209,101 shs	$601.46 million
01/25/2024	$53.42	$54.88 +2.73%	$55.02	$52.90	205,428 shs	$597.64 million
01/24/2024	$54.03	$53.42 -1.13%	$55.30	$53.08	192,916 shs	$581.74 million
01/23/2024	$54.47	$54.03 -0.81%	$56.08	$53.59	198,703 shs	$588.39 million
01/22/2024	$53.28	$54.47 +2.23%	$54.98	$53.29	209,454 shs	$593.18 million
01/19/2024	$52.04	$53.23 +2.29%	$53.90	$51.50	836,553 shs	$579.68 million
01/18/2024	$55.24	$52.04 -5.79%	$55.15	$51.44	714,092 shs	$566.72 million
01/17/2024	$55.57	$55.24 -0.59%	$55.53	$54.37	440,448 shs	$601.73 million

Related Companies:

This page (NYSE:MED) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Medifast (MED) Stock Chart & Stock Price History

Medifast Stock Price Performance

MED Stock Chart for Thursday, April, 18, 2024

Medifast Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info