Free Trial

Medifast (MED) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free MED Stock Alerts
$33.71
+0.21 (+0.63%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Medifast Stock Price Performance

5 Day
Performance
+0.84%
1 Month
Performance
-12.03%
3 Month
Performance
-38.96%
6 Month
Performance
-51.55%
Year-To-Date
Performance
-49.85%
1 Year
Performance
-63.22%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

MED Stock Chart for Sunday, April, 28, 2024

MED Chart by TradingView

Medifast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
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
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

Related Companies:
This page (NYSE:MED) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace