Free Trial

Medifast (MED) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free MED Stock Alerts
$25.00
-0.36 (-1.42%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Medifast Stock Price Performance

5 Day
Performance
-5.45%
1 Month
Performance
-22.86%
3 Month
Performance
-49.99%
6 Month
Performance
-62.41%
Year-To-Date
Performance
-62.81%
1 Year
Performance
-72.21%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

MED Stock Chart for Sunday, May, 19, 2024

MED Chart by TradingView

Medifast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$25.37$25.00
-1.46%		$25.56$24.87285,693 shs$273.50 million
05/16/2024$25.34$25.37
+0.12%		$26.00$24.85333,425 shs$277.55 million
05/15/2024$26.44$25.34
-4.16%		$26.76$24.64546,456 shs$277.22 million
05/14/2024$25.32$26.44
+4.42%		$27.16$25.88496,509 shs$289.25 million
05/13/2024$24.99$25.32
+1.32%		$27.15$25.15453,364 shs$276.93 million
05/10/2024$25.72$24.96
-2.95%		$25.65$24.68275,148 shs$272.99 million
05/09/2024$24.92$25.72
+3.21%		$25.79$24.89338,583 shs$281.30 million
05/08/2024$25.51$24.92
-2.31%		$25.50$24.76336,907 shs$272.55 million
05/07/2024$25.20$25.51
+1.23%		$25.64$24.58508,782 shs$279.08 million
05/06/2024$26.69$25.20
-5.58%		$27.18$24.98569,099 shs$275.69 million
05/03/2024$25.93$26.69
+2.93%		$26.81$25.36459,282 shs$291.99 million
05/02/2024$26.36$25.93
-1.61%		$28.44$25.82649,944 shs$283.67 million
05/01/2024$27.55$26.36
-4.34%		$27.41$25.92980,741 shs$288.32 million
04/30/2024$35.53$27.55
-22.45%		$29.63$26.031.87 million shs$300.30 million
04/29/2024$33.71$35.53
+5.38%		$36.30$33.97673,900 shs$387.22 million
04/26/2024$33.46$33.72
+0.78%		$33.95$33.06332,426 shs$367.55 million
04/25/2024$33.55$33.46
-0.25%		$33.89$33.03323,644 shs$364.71 million
04/24/2024$33.43$33.55
+0.34%		$33.81$32.65218,380 shs$365.64 million
04/23/2024$32.58$33.43
+2.61%		$33.62$32.35287,657 shs$364.39 million
04/22/2024$32.44$32.58
+0.43%		$32.73$31.88285,871 shs$355.12 million
04/19/2024$32.50$32.41
-0.28%		$33.00$32.13288,482 shs$353.14 million
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
Bill Clinton Backing Biden Replacement??? (Ad)

Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…

Click here now for my urgent election forecast.
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
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

Related Companies:
This page (NYSE:MED) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research