Medifast (MED) Stock Chart & Stock Price History → Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad) Free MED Stock Alerts $25.74 -0.36 (-1.38%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Medifast Stock Price Performance5 Day Performance+12.75%1 Month Performance-2.33%3 Month Performance-36.43%6 Month Performance-62.35%Year-To-Date Performance-61.71%1 Year Performance-67.53% 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 Email Address Ad The Freeport SocietyBiden Nomination CANCELED?The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?I believe I have the terrifying answer right here. MED Stock Chart for Sunday, June, 2, 2024 MED Chart by TradingView Medifast Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$26.08$25.74-1.30%$26.53$24.83739,063 shs$281.60 million05/30/2024$25.18$26.08+3.57%$26.12$24.85482,475 shs$285.32 million05/29/2024$24.84$25.18+1.37%$25.20$24.11483,522 shs$275.47 million05/28/2024$22.83$24.84+8.80%$24.94$22.70830,182 shs$271.75 million05/27/2024$22.83$22.83$23.18$22.35428,600 shs$249.69 million05/24/2024$22.76$22.83+0.31%$23.18$22.35428,647 shs$249.76 million Get the Latest News and Ratings for MED and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Medifast and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$24.53$22.76-7.22%$24.43$22.68414,934 shs$248.99 million05/22/2024$24.37$24.53+0.66%$25.18$24.09375,416 shs$268.36 million05/21/2024$24.41$24.37-0.16%$24.79$24.00490,052 shs$266.61 million05/20/2024$25.00$24.41-2.36%$24.99$23.78457,983 shs$267.05 million05/17/2024$25.37$25.00-1.46%$25.56$24.87285,693 shs$273.50 million05/16/2024$25.34$25.37+0.12%$26.00$24.85333,425 shs$277.55 million05/15/2024$26.44$25.34-4.16%$26.76$24.64546,456 shs$277.22 million05/14/2024$25.32$26.44+4.42%$27.16$25.88496,509 shs$289.25 million05/13/2024$24.99$25.32+1.32%$27.15$25.15453,364 shs$276.93 million05/10/2024$25.72$24.96-2.95%$25.65$24.68275,148 shs$272.99 million05/09/2024$24.92$25.72+3.21%$25.79$24.89338,583 shs$281.30 million05/08/2024$25.51$24.92-2.31%$25.50$24.76336,907 shs$272.55 million05/07/2024$25.20$25.51+1.23%$25.64$24.58508,782 shs$279.08 million05/06/2024$26.69$25.20-5.58%$27.18$24.98569,099 shs$275.69 million05/03/2024$25.93$26.69+2.93%$26.81$25.36459,282 shs$291.99 million05/02/2024$26.36$25.93-1.61%$28.44$25.82649,944 shs$283.67 million05/01/2024$27.55$26.36-4.34%$27.41$25.92980,741 shs$288.32 million04/30/2024$35.53$27.55-22.45%$29.63$26.031.87 million shs$300.30 million04/29/2024$33.71$35.53+5.38%$36.30$33.97673,900 shs$387.22 million04/26/2024$33.46$33.72+0.78%$33.95$33.06332,426 shs$367.55 million04/25/2024$33.55$33.46-0.25%$33.89$33.03323,644 shs$364.71 million04/24/2024$33.43$33.55+0.34%$33.81$32.65218,380 shs$365.64 million04/23/2024$32.58$33.43+2.61%$33.62$32.35287,657 shs$364.39 million04/22/2024$32.44$32.58+0.43%$32.73$31.88285,871 shs$355.12 million04/19/2024$32.50$32.41-0.28%$33.00$32.13288,482 shs$353.14 million04/18/2024$31.88$32.50+1.94%$32.66$31.71304,141 shs$354.25 million04/17/2024$32.27$31.88-1.21%$33.50$31.74363,680 shs$347.49 million04/16/2024$31.35$32.27+2.93%$32.32$31.01488,756 shs$351.74 million04/15/2024$31.51$31.35-0.51%$31.94$30.98389,291 shs$341.72 million04/12/2024$31.94$31.53-1.28%$32.35$30.95433,055 shs$343.68 million04/11/2024$31.93$31.94+0.03%$32.73$31.70334,749 shs$348.15 million04/10/2024$34.05$31.93-6.23%$33.18$31.63327,841 shs$348.04 million04/09/2024$33.11$34.05+2.84%$34.93$33.13335,733 shs$371.15 million04/08/2024$32.83$33.11+0.85%$34.36$33.11466,765 shs$360.90 millionDo This Before July 30 2024 To Claim Trump’s Gift (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$33.88$32.81-3.16%$33.81$32.38362,488 shs$357.63 million04/04/2024$34.07$33.88-0.56%$34.77$33.81249,626 shs$369.29 million04/03/2024$35.10$34.07-2.93%$35.10$33.79252,830 shs$371.36 million04/02/2024$37.56$35.10-6.54%$37.12$34.90376,287 shs$382.59 million04/01/2024$38.32$37.56-2.00%$38.56$37.24327,328 shs$409.35 million03/29/2024$38.32$38.32$39.00$37.50355,382 shs$417.69 million03/28/2024$37.55$38.32+2.05%$39.00$37.53355,381 shs$417.69 million03/27/2024$37.07$37.55+1.29%$39.13$37.40547,880 shs$409.30 million03/26/2024$35.85$37.07+3.42%$37.07$36.02433,364 shs$404.06 million03/25/2024$34.70$35.85+3.30%$36.19$35.17352,625 shs$390.71 million03/22/2024$35.65$34.70-2.66%$35.75$34.50399,071 shs$378.23 million03/21/2024$35.74$35.65-0.25%$36.05$34.15411,113 shs$388.59 million03/20/2024$34.98$35.74+2.17%$35.85$34.50318,048 shs$389.42 million03/19/2024$35.85$34.98-2.43%$36.03$34.85389,131 shs$381.28 million03/18/2024$36.61$35.85-2.08%$36.99$34.91422,194 shs$390.77 million03/15/2024$34.59$36.56+5.70%$36.80$34.401.75 million shs$398.36 million03/14/2024$35.75$34.59-3.24%$35.87$34.09590,637 shs$377.03 million03/13/2024$36.60$35.75-2.32%$36.96$35.63461,783 shs$389.68 million03/12/2024$37.66$36.60-2.81%$37.66$35.87471,630 shs$398.94 million03/11/2024$39.66$37.66-5.04%$40.11$37.60334,260 shs$410.49 million03/08/2024$38.09$39.71+4.25%$40.32$38.56414,671 shs$432.84 million03/07/2024$38.04$38.09+0.13%$38.98$37.60331,319 shs$415.18 million03/06/2024$38.86$38.04-2.10%$39.25$38.04315,887 shs$414.64 million03/05/2024$39.57$38.86-1.81%$40.20$38.60332,469 shs$423.52 million03/04/2024$40.44$39.57-2.15%$40.34$39.21330,840 shs$431.31 million03/01/2024$40.09$40.49+1.00%$40.81$38.65325,254 shs$441.18 million02/29/2024$40.57$40.09-1.18%$41.34$39.66397,271 shs$436.98 million Related Companies: HLF Stock Chart USNA Stock Chart NUS Stock Chart NATR Stock Chart VERU Stock Chart EL Stock Chart IPAR Stock Chart PBH Stock Chart FARM Stock Chart JVA Stock Chart Receive MED Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Medifast and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MED) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Medifast, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.