Free Trial
→ BUY THIS: Claim a backdoor stake in SpaceX (From Chaikin Analytics) (Ad)tc pixel Free MED Stock Alerts

Medifast (MED) Stock Chart & Stock Price History

Medifast logo
$11.27 0.00 (0.00%)
Closing price 06/17/2026 03:59 PM Eastern
Extended Trading
$11.32 +0.04 (+0.40%)
As of 08:31 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 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 20.35%, with a year-to-date return of 5.72%. In the past month, the stock has decreased 9.38%, reflecting recent market activity.

As of the latest close, Medifast traded at $11.27 with a market cap of $125.32 million and volume of 155,050 shares. Five years ago, the stock traded at $268.86, representing a 95.81% decrease over that period. At the time, it had a market cap of $3.16 billion and a volume of 154,682 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
-5.00%
1 Month
Performance
-9.38%
3 Month
Performance
+11.60%
Year-To-Date
Performance
+5.72%
1 Year
Performance
-20.35%
5 Year
Performance
-95.81%

MED Stock Chart for Thursday, June, 18, 2026

MED Chart by TradingView

Medifast Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2026$11.30$11.27
-0.29%		$11.54$11.25155,050 shs$125.32 million
06/16/2026$11.94$11.30
-5.30%		$11.96$11.25171,100 shs$125.69 million
06/15/2026$11.86$11.94
+0.61%		$12.31$11.89159,671 shs$132.71 million
06/12/2026$11.91$11.86
-0.39%		$12.04$11.84111,571 shs$131.91 million
06/11/2026$12.14$11.91
-1.89%		$12.27$11.8780,325 shs$132.44 million
06/10/2026$12.18$12.14
-0.30%		$12.39$12.10107,174 shs$134.99 million
06/09/2026$12.07$12.18
+0.87%		$12.31$11.91218,812 shs$135.37 million
06/08/2026$12.08$12.07
-0.04%		$12.30$11.93147,105 shs$134.22 million
06/05/2026$12.30$12.08
-1.79%		$12.40$12.03103,714 shs$134.27 million
06/04/2026$12.23$12.30
+0.50%		$12.45$12.24112,614 shs$136.72 million
06/03/2026$12.38$12.23
-1.16%		$12.46$12.14186,046 shs$136.03 million
06/02/2026$12.68$12.38
-2.40%		$12.67$12.35117,098 shs$141.21 million
06/01/2026$12.49$12.68
+1.51%		$12.81$12.26201,925 shs$141.02 million
05/29/2026$13.14$12.49
-4.95%		$13.18$12.46456,702 shs$138.92 million
05/28/2026$12.66$13.14
+3.83%		$13.15$12.62161,093 shs$146.15 million
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
Related Companies

This page (NYSE:MED) was last updated on 6/18/2026 by MarketBeat.com Staff.
From Our Partners
Hopeless About Retirement? Hopeless and Helpless Aren’t the Same Thing
Your retirement date didn't move once - it moved slowly, then repeatedly, until the shift felt normal. That's ...
Golden Portfolio | Sponsoredtc pixel
Buy now or wait?
SpaceX may be the biggest IPO in history, but according to Joel Litman - who called AMD before it rose as much...
Altimetry | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Read now. Do not delete. You’ve been warned.
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Elon Is Quietly Doubling Down on This Bizarre Asset
Yahoo Finance reports this technology 'May Unlock $400 Trillion' - and Bloomberg calls it 'unavoidable.' Elon ...
Brownstone Research | Sponsoredtc pixel