Medifast, Inc. (MED) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -11.3%
- 3M
- +9.3%
- YTD
- +6.2%
- 1Y
- -22.1%
- 3Y
- -48.9%
- 5Y
- -47.0%
Loading 10-year price history...
MED Historical Performance
MED Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2318.2%
- 2003 annual price return
- +166.0%
- 2004 annual price return
- -74.8%
- 2005 annual price return
- +47.2%
- 2006 annual price return
- +132.8%
- 2007 annual price return
- -60.3%
- 2008 annual price return
- +11.5%
- 2009 annual price return
- +416.6%
- 2010 annual price return
- -13.1%
- 2011 annual price return
- -54.0%
- 2012 annual price return
- +76.9%
- 2013 annual price return
- -0.6%
- 2014 annual price return
- +28.6%
- 2015 annual price return
- -5.8%
- 2016 annual price return
- +45.6%
- 2017 annual price return
- +66.2%
- 2018 annual price return
- +72.4%
- 2019 annual price return
- -13.5%
- 2020 annual price return
- +75.7%
- 2021 annual price return
- +8.7%
- 2022 annual price return
- -46.6%
- 2023 annual price return
- -41.6%
- 2024 annual price return
- -74.9%
- 2025 annual price return
- -38.2%
- 2026 annual price return
- +1.3%
MED Stock Price Trajectory (1993–2026)
As of June 23, 2026, Medifast, Inc. (MED) trades at $11.02, representing a -22.1% return over the past year. The stock has delivered a -89.8% total return over five years (-47.0% 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 -96.7%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers HIMS (-41.9% 1Y), NUS (-34.6% 1Y), and USNA (-38.0% 1Y), MED has underperformed the peer group average. Compare MED vs HIMS →
MED Historical Price Data · from 1993
Rows 1–50 of 8,174| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 11.00 | 11.57 | 10.94 | 11.02 | 342K | -0.18% |
| 2026-06-18 | 11.27 | 11.41 | 11.01 | 11.04 | 135K | -1.87% |
| 2026-06-17 | 11.28 | 11.54 | 11.25 | 11.25 | 153K | -0.18% |
| 2026-06-16 | 11.84 | 11.96 | 11.26 | 11.27 | 170K | -5.61% |
| 2026-06-15 | 11.90 | 12.31 | 11.89 | 11.94 | 42K | +0.42% |
| 2026-06-12 | 12.00 | 12.04 | 11.84 | 11.89 | 111K | -0.25% |
| 2026-06-11 | 12.13 | 12.27 | 11.87 | 11.92 | 80K | -1.81% |
| 2026-06-10 | 12.28 | 12.39 | 12.11 | 12.14 | 107K | -0.33% |
| 2026-06-09 | 12.18 | 12.31 | 11.91 | 12.18 | 218K | +0.91% |
| 2026-06-08 | 12.09 | 12.30 | 11.93 | 12.07 | 146K | -0.25% |
| 2026-06-05 | 12.32 | 12.32 | 12.03 | 12.10 | 102K | -1.39% |
| 2026-06-04 | 12.31 | 12.45 | 12.24 | 12.27 | 112K | +0.25% |
| 2026-06-03 | 12.23 | 12.45 | 12.14 | 12.24 | 185K | -0.97% |
| 2026-06-02 | 12.46 | 12.67 | 12.34 | 12.36 | 117K | -2.68% |
| 2026-06-01 | 12.46 | 12.81 | 12.26 | 12.70 | 202K | +1.36% |
| 2026-05-29 | 13.15 | 13.15 | 12.46 | 12.53 | 164K | -4.71% |
| 2026-05-28 | 12.75 | 13.15 | 12.62 | 13.15 | 160K | +3.38% |
| 2026-05-27 | 12.80 | 13.05 | 12.60 | 12.72 | 138K | -2.83% |
| 2026-05-26 | 12.56 | 13.29 | 12.48 | 13.09 | 361K | +3.97% |
| 2026-05-22 | 12.65 | 13.00 | 12.52 | 12.59 | 19K | -0.32% |
| 2026-05-21 | 12.47 | 12.75 | 12.28 | 12.63 | 207K | +0.24% |
| 2026-05-20 | 12.49 | 12.69 | 12.23 | 12.60 | 147K | +0.08% |
| 2026-05-19 | 12.63 | 12.63 | 12.23 | 12.59 | 146K | +1.12% |
| 2026-05-18 | 12.65 | 12.78 | 12.39 | 12.45 | 173K | -0.24% |
| 2026-05-15 | 12.50 | 12.70 | 12.27 | 12.48 | 111K | -0.87% |
| 2026-05-14 | 12.57 | 12.77 | 12.42 | 12.59 | 143K | +0.88% |
| 2026-05-13 | 12.77 | 12.79 | 12.47 | 12.48 | 250K | -0.72% |
| 2026-05-12 | 12.31 | 12.82 | 12.27 | 12.57 | 168K | +1.37% |
| 2026-05-11 | 12.51 | 12.76 | 12.13 | 12.40 | 182K | -1.51% |
| 2026-05-08 | 12.51 | 12.83 | 12.43 | 12.59 | 111K | -0.79% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MED — Frequently Asked Questions
Quick answers to the most common questions about buying MED stock.
How has MED stock performed recently?
MED declined -22.1% over the past year, below its 5-year annualized CAGR of -47.0%. The stock trades below 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 -22.1% 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 1993-2026, downloadable in CSV format.