QQQ   417.37 (-1.43%)
AAPL   165.02 (-1.21%)
MSFT   399.56 (-1.17%)
META   483.42 (-3.66%)
GOOGL   153.85 (-1.38%)
AMZN   174.69 (-2.53%)
TSLA   149.12 (-0.54%)
NVDA   810.20 (-4.31%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.76 (-0.17%)
T   16.37 (+0.24%)
F   12.10 (+0.33%)
MU   107.40 (-4.05%)
GE   148.73 (-2.75%)
CGC   8.08 (+3.19%)
DIS   112.08 (-0.31%)
AMC   3.23 (+10.62%)
PFE   25.77 (+1.50%)
PYPL   62.08 (-0.03%)
XOM   120.09 (+1.32%)
QQQ   417.37 (-1.43%)
AAPL   165.02 (-1.21%)
MSFT   399.56 (-1.17%)
META   483.42 (-3.66%)
GOOGL   153.85 (-1.38%)
AMZN   174.69 (-2.53%)
TSLA   149.12 (-0.54%)
NVDA   810.20 (-4.31%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.76 (-0.17%)
T   16.37 (+0.24%)
F   12.10 (+0.33%)
MU   107.40 (-4.05%)
GE   148.73 (-2.75%)
CGC   8.08 (+3.19%)
DIS   112.08 (-0.31%)
AMC   3.23 (+10.62%)
PFE   25.77 (+1.50%)
PYPL   62.08 (-0.03%)
XOM   120.09 (+1.32%)
QQQ   417.37 (-1.43%)
AAPL   165.02 (-1.21%)
MSFT   399.56 (-1.17%)
META   483.42 (-3.66%)
GOOGL   153.85 (-1.38%)
AMZN   174.69 (-2.53%)
TSLA   149.12 (-0.54%)
NVDA   810.20 (-4.31%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.76 (-0.17%)
T   16.37 (+0.24%)
F   12.10 (+0.33%)
MU   107.40 (-4.05%)
GE   148.73 (-2.75%)
CGC   8.08 (+3.19%)
DIS   112.08 (-0.31%)
AMC   3.23 (+10.62%)
PFE   25.77 (+1.50%)
PYPL   62.08 (-0.03%)
XOM   120.09 (+1.32%)
QQQ   417.37 (-1.43%)
AAPL   165.02 (-1.21%)
MSFT   399.56 (-1.17%)
META   483.42 (-3.66%)
GOOGL   153.85 (-1.38%)
AMZN   174.69 (-2.53%)
TSLA   149.12 (-0.54%)
NVDA   810.20 (-4.31%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.76 (-0.17%)
T   16.37 (+0.24%)
F   12.10 (+0.33%)
MU   107.40 (-4.05%)
GE   148.73 (-2.75%)
CGC   8.08 (+3.19%)
DIS   112.08 (-0.31%)
AMC   3.23 (+10.62%)
PFE   25.77 (+1.50%)
PYPL   62.08 (-0.03%)
XOM   120.09 (+1.32%)
Free Trial

Medifast (MED) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free MED Stock Alerts
$32.19
-0.28 (-0.86%)
(As of 01:20 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Medifast Stock Price Performance

5 Day
Performance
+2.16%
1 Month
Performance
-7.98%
3 Month
Performance
-39.53%
6 Month
Performance
-57.00%
Year-To-Date
Performance
-52.11%
1 Year
Performance
-66.73%
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 Friday, April, 19, 2024

MED Chart by TradingView

Medifast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$31.88$32.50
+1.94%		$32.66$31.71304,141 shs$354.25 million
04/17/2024$32.27$31.88
-1.21%		$33.50$31.74363,680 shs$347.49 million
04/16/2024$31.35$32.27
+2.93%		$32.32$31.01488,756 shs$351.74 million
04/15/2024$31.51$31.35
-0.51%		$31.94$30.98389,291 shs$341.72 million
04/12/2024$31.94$31.53
-1.28%		$32.35$30.95433,055 shs$343.68 million
04/11/2024$31.93$31.94
+0.03%		$32.73$31.70334,749 shs$348.15 million
04/10/2024$34.05$31.93
-6.23%		$33.18$31.63327,841 shs$348.04 million
04/09/2024$33.11$34.05
+2.84%		$34.93$33.13335,733 shs$371.15 million
04/08/2024$32.83$33.11
+0.85%		$34.36$33.11466,765 shs$360.90 million
04/05/2024$33.88$32.81
-3.16%		$33.81$32.38362,488 shs$357.63 million
04/04/2024$34.07$33.88
-0.56%		$34.77$33.81249,626 shs$369.29 million
04/03/2024$35.10$34.07
-2.93%		$35.10$33.79252,830 shs$371.36 million
04/02/2024$37.56$35.10
-6.54%		$37.12$34.90376,287 shs$382.59 million
04/01/2024$38.32$37.56
-2.00%		$38.56$37.24327,328 shs$409.35 million
03/29/2024$38.32$38.32$39.00$37.50355,382 shs$417.69 million
03/28/2024$37.55$38.32
+2.05%		$39.00$37.53355,381 shs$417.69 million
03/27/2024$37.07$37.55
+1.29%		$39.13$37.40547,880 shs$409.30 million
03/26/2024$35.85$37.07
+3.42%		$37.07$36.02433,364 shs$404.06 million
03/25/2024$34.70$35.85
+3.30%		$36.19$35.17352,625 shs$390.71 million
03/22/2024$35.65$34.70
-2.66%		$35.75$34.50399,071 shs$378.23 million
03/21/2024$35.74$35.65
-0.25%		$36.05$34.15411,113 shs$388.59 million
03/20/2024$34.98$35.74
+2.17%		$35.85$34.50318,048 shs$389.42 million
03/19/2024$35.85$34.98
-2.43%		$36.03$34.85389,131 shs$381.28 million
03/18/2024$36.61$35.85
-2.08%		$36.99$34.91422,194 shs$390.77 million
03/15/2024$34.59$36.56
+5.70%		$36.80$34.401.75 million shs$398.36 million
03/14/2024$35.75$34.59
-3.24%		$35.87$34.09590,637 shs$377.03 million
03/13/2024$36.60$35.75
-2.32%		$36.96$35.63461,783 shs$389.68 million
03/12/2024$37.66$36.60
-2.81%		$37.66$35.87471,630 shs$398.94 million
03/11/2024$39.66$37.66
-5.04%		$40.11$37.60334,260 shs$410.49 million
03/08/2024$38.09$39.71
+4.25%		$40.32$38.56414,671 shs$432.84 million
03/07/2024$38.04$38.09
+0.13%		$38.98$37.60331,319 shs$415.18 million
03/06/2024$38.86$38.04
-2.10%		$39.25$38.04315,887 shs$414.64 million
03/05/2024$39.57$38.86
-1.81%		$40.20$38.60332,469 shs$423.52 million
03/04/2024$40.44$39.57
-2.15%		$40.34$39.21330,840 shs$431.31 million
03/01/2024$40.09$40.49
+1.00%		$40.81$38.65325,254 shs$441.18 million
02/29/2024$40.57$40.09
-1.18%		$41.34$39.66397,271 shs$436.98 million
02/28/2024$41.75$40.57
-2.83%		$41.60$40.30354,577 shs$442.21 million
02/27/2024$40.56$41.75
+2.93%		$42.68$40.54411,001 shs$455.08 million
02/26/2024$40.73$40.56
-0.42%		$41.56$40.13365,940 shs$442.10 million
02/23/2024$40.00$40.75
+1.86%		$41.96$39.08567,935 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$38.22716,928 shs$435.60 million
02/21/2024$48.88$40.39
-17.37%		$44.72$38.811.24 million shs$439.85 million
02/20/2024$49.99$48.88
-2.22%		$49.90$47.21613,334 shs$532.30 million
02/19/2024$49.99$49.99$52.22$49.89357,100 shs$544.39 million
02/16/2024$51.32$50.00
-2.58%		$52.22$49.89357,082 shs$544.45 million
02/15/2024$52.63$51.32
-2.49%		$52.93$51.21294,783 shs$559.03 million
02/14/2024$52.90$52.63
-0.51%		$53.80$51.66216,534 shs$573.14 million
02/13/2024$56.23$52.90
-5.92%		$55.19$52.20279,769 shs$576.08 million
02/12/2024$53.53$56.23
+5.04%		$56.51$53.55248,457 shs$612.35 million
02/09/2024$54.68$53.52
-2.13%		$54.72$52.96272,476 shs$582.78 million
02/08/2024$54.11$54.68
+1.05%		$54.88$53.76148,189 shs$595.47 million
02/07/2024$53.85$54.11
+0.49%		$54.82$53.28193,795 shs$589.26 million
02/06/2024$51.67$53.85
+4.21%		$54.12$51.72214,309 shs$586.37 million
02/05/2024$53.04$51.67
-2.58%		$52.69$51.67188,817 shs$562.69 million
02/02/2024$54.76$53.09
-3.05%		$54.11$52.49206,348 shs$578.15 million
02/01/2024$54.65$54.76
+0.20%		$55.82$54.45168,432 shs$596.50 million
01/31/2024$56.96$54.65
-4.06%		$56.80$54.38222,493 shs$595.14 million
01/30/2024$55.84$56.96
+2.01%		$57.40$54.96278,013 shs$620.29 million
01/29/2024$55.23$55.84
+1.10%		$56.37$53.30186,800 shs$608.10 million
01/26/2024$54.88$55.23
+0.64%		$56.20$54.89209,101 shs$601.46 million
01/25/2024$53.42$54.88
+2.73%		$55.02$52.90205,428 shs$597.64 million
01/24/2024$54.03$53.42
-1.13%		$55.30$53.08192,916 shs$581.74 million
01/23/2024$54.47$54.03
-0.81%		$56.08$53.59198,703 shs$588.39 million
01/22/2024$53.28$54.47
+2.23%		$54.98$53.29209,454 shs$593.18 million
01/19/2024$52.04$53.23
+2.29%		$53.90$51.50836,553 shs$579.68 million
01/18/2024$55.24$52.04
-5.79%		$55.15$51.44714,092 shs$566.72 million

Related Companies:
This page (NYSE:MED) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
The #1 Crypto for 2024
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
1970’s computer coder issues shocking A.I. warning
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media