Medifast, Inc. (MED) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MED Historical Performance
Short-Term Returns
MED Stock Price Trajectory (2011–2026)
As of May 8, 2026, Medifast, Inc. (MED) trades at $12.69, representing a -2.0% return over the past year. The stock has delivered a -89.8% total return over five years (-46.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $336.99 on May 28, 2021. From this peak, MED has corrected -96.2%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HIMS (-51.0% 1Y), NUS (+22.1% 1Y), and USNA (-31.4% 1Y), MED has underperformed the peer group average. Compare MED vs HIMS →
MED Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 12.66 | 12.90 | 12.50 | 12.69 | 193K | 0.00% |
| 2026-05-06 | 13.19 | 13.21 | 12.41 | 12.69 | 299K | -2.53% |
| 2026-05-05 | 10.00 | 13.43 | 9.92 | 13.02 | 167K | +22.48% |
| 2026-05-04 | 10.84 | 10.84 | 10.55 | 10.63 | 148K | -2.57% |
| 2026-05-01 | 10.96 | 11.14 | 10.88 | 10.91 | 101K | +0.37% |
| 2026-04-30 | 10.89 | 11.04 | 10.79 | 10.87 | 119K | -0.46% |
| 2026-04-29 | 10.73 | 10.94 | 10.58 | 10.92 | 140K | +1.02% |
| 2026-04-28 | 10.69 | 10.95 | 10.62 | 10.81 | 129K | +0.46% |
| 2026-04-27 | 11.05 | 11.12 | 10.72 | 10.76 | 122K | -3.50% |
| 2026-04-24 | 10.88 | 11.15 | 10.88 | 11.15 | 101K | +1.55% |
| 2026-04-23 | 10.99 | 11.05 | 10.87 | 10.98 | 148K | +0.27% |
| 2026-04-22 | 11.07 | 11.08 | 10.81 | 10.95 | 146K | -0.90% |
| 2026-04-21 | 10.87 | 11.07 | 10.86 | 11.05 | 167K | +1.19% |
| 2026-04-20 | 10.85 | 11.07 | 10.79 | 10.92 | 205K | -0.36% |
| 2026-04-17 | 10.93 | 11.00 | 10.82 | 10.96 | 174K | +0.83% |
| 2026-04-16 | 10.83 | 10.89 | 10.70 | 10.87 | 203K | +0.18% |
| 2026-04-15 | 10.81 | 10.89 | 10.76 | 10.85 | 172K | -0.28% |
| 2026-04-14 | 10.70 | 11.06 | 10.68 | 10.88 | 456K | +2.35% |
| 2026-04-13 | 9.97 | 10.63 | 9.97 | 10.63 | 432K | +5.67% |
| 2026-04-10 | 10.09 | 10.17 | 9.97 | 10.06 | 165K | -1.47% |
| 2026-04-09 | 10.21 | 10.27 | 10.10 | 10.21 | 225K | -0.10% |
| 2026-04-08 | 10.40 | 10.46 | 10.06 | 10.22 | 199K | +0.20% |
| 2026-04-07 | 10.37 | 10.38 | 10.09 | 10.20 | 196K | -3.04% |
| 2026-04-06 | 10.33 | 10.56 | 10.27 | 10.52 | 163K | +1.54% |
| 2026-04-02 | 10.06 | 10.36 | 10.00 | 10.36 | 159K | +2.57% |
| 2026-04-01 | 10.20 | 10.22 | 10.05 | 10.10 | 136K | -0.88% |
| 2026-03-31 | 10.00 | 10.24 | 9.95 | 10.19 | 170K | +2.00% |
| 2026-03-30 | 9.96 | 10.18 | 9.90 | 9.99 | 387K | +2.46% |
| 2026-03-27 | 9.57 | 9.81 | 9.50 | 9.75 | 275K | +1.25% |
| 2026-03-26 | 9.54 | 9.77 | 9.49 | 9.63 | 239K | +0.42% |
See MED's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MED Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MED vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonMED — Frequently Asked Questions
Quick answers to the most common questions about buying MED stock.
How has MED stock performed recently?
MED declined -2.0% over the past year, below its 5-year annualized CAGR of -46.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MED's all-time high price?
Medifast, Inc. reached $336.99 on 2021-05-28. The 52-week high is $15.46. Current 1-year return of -2.0% places the stock further from historical peaks.
Where can I download MED historical price data?
This page provides MED daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.