Medifast, Inc. (MED) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +11.3%
- 3M
- +5.7%
- YTD
- +23.2%
- 1Y
- +8.6%
- 3Y
- -43.4%
- 5Y
- -43.4%
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
- +11.6%
MED Stock Price Trajectory (1993–2026)
As of November 8, 2026, Medifast, Inc. (MED) trades at $12.81, representing a +8.6% return over the past year. The stock has delivered a -88.3% total return over five years (-43.4% 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 13% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers HIMS (-37.4% 1Y), NUS (-62.1% 1Y), and USNA (-28.9% 1Y), MED has outperformed the peer group average. Compare MED vs HIMS →
MED Historical Price Data · from 1993
Rows 1–50 of 8,270| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.64 | 12.94 | 12.64 | 12.81 | 90K | +0.63% |
| 2026-11-05 | 13.08 | 13.22 | 12.47 | 12.73 | 152K | -3.19% |
| 2026-11-04 | 12.82 | 13.17 | 12.80 | 13.15 | 127K | +4.45% |
| 2026-11-03 | 12.61 | 12.85 | 12.51 | 12.59 | 124K | +0.48% |
| 2026-11-02 | 12.36 | 12.58 | 12.25 | 12.53 | 94K | +3.13% |
| 2026-10-30 | 12.24 | 12.48 | 12.00 | 12.15 | 232K | -0.90% |
| 2026-10-29 | 12.28 | 12.52 | 12.16 | 12.26 | 125K | -0.16% |
| 2026-10-28 | 12.52 | 12.64 | 12.13 | 12.28 | 193K | -1.68% |
| 2026-10-27 | 12.20 | 12.93 | 12.20 | 12.49 | 177K | +3.14% |
| 2026-10-26 | 13.00 | 13.41 | 11.87 | 12.11 | 306K | +2.02% |
| 2026-10-23 | 12.10 | 12.10 | 11.67 | 11.87 | 110K | -2.47% |
| 2026-10-22 | 12.00 | 12.23 | 12.00 | 12.17 | 123K | +0.58% |
| 2026-10-21 | 12.14 | 12.14 | 11.92 | 12.10 | 135K | +0.33% |
| 2026-10-20 | 12.10 | 12.18 | 11.94 | 12.06 | 125K | +0.25% |
| 2026-10-19 | 11.78 | 12.07 | 11.71 | 12.03 | 111K | +1.26% |
| 2026-10-16 | 12.12 | 12.30 | 11.83 | 11.88 | 94K | -1.49% |
| 2026-10-15 | 11.91 | 12.37 | 11.90 | 12.06 | 119K | +1.77% |
| 2026-10-14 | 11.67 | 11.87 | 11.57 | 11.85 | 197K | +1.54% |
| 2026-10-13 | 11.60 | 11.79 | 11.51 | 11.67 | 103K | +0.43% |
| 2026-10-12 | 11.64 | 11.76 | 11.54 | 11.62 | 92K | +0.09% |
| 2026-10-09 | 11.51 | 11.64 | 11.42 | 11.61 | 58K | +1.57% |
| 2026-10-08 | 11.45 | 11.53 | 11.38 | 11.43 | 111K | -0.09% |
| 2026-10-07 | 11.39 | 11.61 | 11.39 | 11.44 | 84K | -0.61% |
| 2026-10-06 | 11.71 | 11.86 | 11.51 | 11.51 | 85K | -1.37% |
| 2026-10-05 | 11.69 | 11.78 | 11.62 | 11.67 | 66K | -0.51% |
| 2026-10-02 | 11.56 | 11.75 | 11.54 | 11.73 | 83K | +2.62% |
| 2026-10-01 | 11.44 | 11.67 | 11.30 | 11.43 | 123K | -0.78% |
| 2026-09-30 | 11.68 | 11.72 | 11.51 | 11.52 | 138K | -0.78% |
| 2026-09-29 | 11.77 | 11.79 | 11.60 | 11.61 | 124K | -0.85% |
| 2026-09-28 | 12.05 | 12.13 | 11.71 | 11.71 | 113K | -3.78% |
| 2026-09-25 | 11.89 | 12.31 | 11.83 | 12.17 | 200K | +2.10% |
| 2026-09-24 | 11.91 | 12.02 | 11.75 | 11.92 | 79K | -0.25% |
| 2026-09-23 | 12.04 | 12.18 | 11.86 | 11.95 | 114K | -1.08% |
| 2026-09-22 | 12.38 | 12.48 | 12.08 | 12.08 | 73K | -1.47% |
| 2026-09-21 | 11.82 | 12.34 | 11.82 | 12.26 | 158K | +4.16% |
| 2026-09-18 | 11.94 | 12.05 | 11.73 | 11.77 | 399K | -1.59% |
| 2026-09-17 | 12.03 | 12.12 | 11.94 | 11.96 | 83K | 0.00% |
| 2026-09-16 | 12.08 | 12.13 | 11.90 | 11.96 | 107K | -0.25% |
| 2026-09-15 | 12.04 | 12.06 | 11.80 | 11.99 | 70K | -0.08% |
| 2026-09-14 | 12.02 | 12.20 | 11.97 | 12.00 | 62K | -0.33% |
| 2026-09-11 | 12.10 | 12.23 | 11.94 | 12.04 | 76K | -0.08% |
| 2026-09-10 | 12.04 | 12.09 | 11.88 | 12.05 | 51K | -0.74% |
| 2026-09-09 | 12.11 | 12.21 | 11.90 | 12.14 | 83K | -0.16% |
| 2026-09-08 | 12.63 | 12.64 | 12.12 | 12.16 | 88K | -3.72% |
| 2026-09-04 | 12.53 | 12.66 | 12.37 | 12.63 | 55K | +0.72% |
| 2026-09-03 | 12.67 | 12.97 | 12.34 | 12.54 | 109K | -1.03% |
| 2026-09-02 | 12.17 | 13.04 | 12.17 | 12.67 | 226K | +4.80% |
| 2026-09-01 | 12.01 | 12.35 | 12.01 | 12.09 | 111K | -0.41% |
| 2026-08-31 | 12.03 | 12.30 | 12.00 | 12.14 | 133K | -0.33% |
| 2026-08-28 | 12.21 | 12.45 | 11.86 | 12.18 | 108K | +0.16% |
MED Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +8.6% over the past year, beating its 5-year annualized CAGR of -43.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MED's all-time high price?
Medifast, Inc. reached $336.99 on 2021-05-28. The 52-week high is $13.45. Current 1-year return of +8.6% places the stock closer to 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.