Go Pro

Medifast (MED) Stock Chart & Stock Price History

Medifast logo
$9.97 +0.29 (+2.96%)
Closing price 03:59 PM Eastern
Extended Trading
$9.92 -0.05 (-0.47%)
As of 07:34 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 Massive. Learn more.

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 33.05%, with a year-to-date return of -6.50%. In the past month, the stock has decreased 4.87%, reflecting recent market activity.

As of the latest close, Medifast traded at $9.97 with a market cap of $110.83 million and volume of 152,245 shares. Five years ago, the stock traded at $274.22, representing a 96.37% decrease over that period. At the time, it had a market cap of $3.23 billion and a volume of 60,280 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.

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
+1.85%
1 Month
Performance
-4.87%
3 Month
Performance
-7.43%
Year-To-Date
Performance
-6.50%
1 Year
Performance
-33.05%
5 Year
Performance
-96.37%

MED Stock Chart for Monday, July, 27, 2026

Medifast Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/27/2026$9.65$9.97
+3.30%
$9.98$9.50152,245 shs$110.83 million
07/24/2026$9.44$9.65
+2.21%
$9.70$9.39207,488 shs$107.30 million
07/23/2026$9.79$9.44
-3.54%
$9.78$9.39262,691 shs$104.97 million
07/22/2026$10.50$9.79
-6.80%
$10.69$9.76262,111 shs$116.97 million
07/21/2026$10.42$10.50
+0.77%
$10.53$10.27156,689 shs$116.76 million
07/20/2026$10.25$10.42
+1.62%
$10.42$10.11158,581 shs$115.87 million
07/17/2026$10.54$10.25
-2.70%
$10.67$10.24165,116 shs$114.02 million
07/16/2026$10.67$10.54
-1.23%
$10.78$10.44128,498 shs$117.17 million
07/15/2026$10.62$10.67
+0.51%
$10.83$10.61182,336 shs$118.64 million
07/14/2026$11.01$10.62
-3.62%
$11.16$10.58150,318 shs$118.04 million
07/13/2026$10.75$11.01
+2.49%
$11.12$10.67210,431 shs$122.47 million
07/10/2026$10.71$10.75
+0.35%
$10.90$10.67120,835 shs$119.49 million
07/09/2026$10.69$10.71
+0.20%
$10.74$10.55119,593 shs$119.08 million
07/08/2026$10.90$10.69
-1.98%
$10.87$10.54146,282 shs$118.85 million
07/07/2026$11.05$10.90
-1.32%
$11.14$10.83152,758 shs$121.24 million
07/06/2026$11.00$11.05
+0.50%
$11.16$10.82155,855 shs$122.88 million
07/03/2026$11.00$11.00$11.19$10.91278,754 shs$122.26 million
07/02/2026$11.03$11.00
-0.31%
$11.19$10.91278,754 shs$122.26 million
07/01/2026$10.65$11.03
+3.54%
$11.07$10.65203,676 shs$122.64 million
06/30/2026$10.75$10.65
-0.88%
$10.87$10.37177,714 shs$118.45 million
06/29/2026$10.48$10.75
+2.58%
$11.00$10.35211,768 shs$119.51 million
06/26/2026$10.16$10.48
+3.13%
$10.59$10.041.59 million shs$116.50 million

This page (NYSE:MED) was last updated on 7/27/2026 by MarketBeat.com Staff.
From Our Partners