MEDIFAST INC Stock Price History
NYSE: MEDConsumer StaplesPackaged FoodsUSD
11.61+0.18 (+1.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MED price history at a glance
The price history for MEDIFAST INC (MED) on this page begins on December 27, 1993, when the stock closed at $5.19; it most recently closed at $11.61 on October 5, 2026. The highest price in this record is $336.99, reached on May 24, 2021; the latest close is 96.6% below that peak. Across the 32 complete calendar years in the table, MED finished higher in 16 and lower in 16. Its best year was 2002 (+2521.7%) and its worst was 1999 (-90.6%).
Over roughly 33 years the share price changed +123.8%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, MED has lost 17.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $336.99
- Date of high
- May 24, 2021
- Low since 1993
- $0.0938
- Date of low
- Dec 20, 1999
- 52-week high
- $13.60
- 52-week low
- $9.22
- Last close
- $11.61
MED returns
1 week
-1.02%
1 month
-4.37%
3 months
+8.30%
6 months
+15.41%
Year to date
+8.71%
1 year
-17.25%
3 years
-84.00%
5 years
-93.92%
MED price return, excluding dividends.
MED annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.61 | +11.63% |
| 2025 | 10.40 | -40.91% |
| 2024 | 17.60 | -73.82% |
| 2023 | 67.22 | -41.73% |
| 2022 | 115.35 | -44.92% |
| 2021 | 209.43 | +6.67% |
| 2020 | 196.34 | +77.41% |
| 2019 | 110.67 | -15.58% |
| 2018 | 131.09 | +87.78% |
| 2017 | 69.81 | +67.69% |
| 2016 | 41.63 | +37.03% |
| 2015 | 30.38 | -5.77% |
| 2014 | 32.24 | +26.13% |
| 2013 | 25.56 | -6.99% |
| 2012 | 27.48 | +100.29% |
| 2011 | 13.72 | -52.49% |
| 2010 | 28.88 | -5.56% |
| 2009 | 30.58 | +416.55% |
| 2008 | 5.92 | +21.31% |
| 2007 | 4.88 | -61.18% |
| 2006 | 12.57 | +139.89% |
| 2005 | 5.24 | +48.86% |
| 2004 | 3.52 | -74.84% |
| 2003 | 13.99 | +132.01% |
| 2002 | 6.03 | +2521.74% |
| 2001 | 0.23 | +63.58% |
| 2000 | 0.1406 | -25.01% |
| 1999 | 0.1875 | -90.63% |
| 1998 | 2.00 | +23.08% |
| 1997 | 1.63 | -42.22% |
| 1996 | 2.81 | +40.63% |
| 1995 | 2.00 | -60.00% |
| 1994 | 5.00 | -3.61% |
| 1993* | 5.19 | 0.00% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
MED daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.51 | 11.64 | 11.42 | 11.61 | +1.57% | |
| 11.45 | 11.53 | 11.38 | 11.43 | -0.09% | |
| 11.39 | 11.61 | 11.42 | 11.44 | -0.61% | |
| 11.71 | 11.86 | 11.51 | 11.51 | -1.37% | |
| 11.69 | 11.78 | 11.62 | 11.67 | -0.51% | |
| 11.56 | 11.75 | 11.54 | 11.73 | +2.62% | |
| 11.44 | 11.67 | 11.30 | 11.43 | -0.78% | |
| 11.68 | 11.72 | 11.51 | 11.52 | -0.78% | |
| 11.77 | 11.79 | 11.60 | 11.61 | -0.85% | |
| 12.05 | 12.13 | 11.71 | 11.71 | -3.78% | |
| 11.89 | 12.31 | 11.83 | 12.17 | +2.10% | |
| 11.91 | 12.02 | 11.75 | 11.92 | -0.25% | |
| 12.04 | 12.18 | 11.86 | 11.95 | -1.08% | |
| 12.38 | 12.48 | 12.08 | 12.08 | -1.47% | |
| 11.82 | 12.34 | 11.82 | 12.26 | +4.16% | |
| 11.94 | 12.05 | 11.73 | 11.77 | -1.59% | |
| 12.03 | 12.12 | 11.94 | 11.96 | 0.00% | |
| 12.08 | 12.13 | 11.90 | 11.96 | -0.25% | |
| 12.04 | 12.06 | 11.80 | 11.99 | -0.08% | |
| 12.02 | 12.20 | 11.97 | 12.00 | -0.33% | |
| 12.10 | 12.23 | 11.94 | 12.04 | -0.08% | |
| 12.04 | 12.09 | 11.88 | 12.05 | -0.74% | |
| 12.11 | 12.21 | 11.90 | 12.14 | -0.16% | |
| 12.63 | 12.64 | 12.12 | 12.16 | -3.72% | |
| 12.53 | 12.66 | 12.37 | 12.63 | +0.72% | |
| 12.67 | 12.97 | 12.34 | 12.54 | -1.03% | |
| 12.17 | 13.04 | 12.17 | 12.67 | +4.80% | |
| 12.01 | 12.35 | 12.01 | 12.09 | -0.41% | |
| 12.03 | 12.30 | 12.00 | 12.14 | -0.33% | |
| 12.21 | 12.45 | 11.86 | 12.18 | +0.16% | |
| 12.28 | 12.57 | 12.10 | 12.16 | -0.49% | |
| 12.05 | 12.49 | 12.05 | 12.22 | +0.49% | |
| 12.04 | 12.19 | 11.99 | 12.16 | +1.33% | |
| 11.99 | 12.26 | 11.97 | 12.00 | +0.42% | |
| 11.76 | 12.08 | 11.55 | 11.95 | +2.84% | |
| 11.52 | 11.77 | 11.43 | 11.62 | +0.35% | |
| 11.31 | 11.80 | 11.31 | 11.58 | +2.57% | |
| 11.31 | 11.60 | 11.26 | 11.29 | -1.31% | |
| 11.40 | 11.67 | 11.33 | 11.44 | 0.00% | |
| 11.44 | 11.66 | 11.40 | 11.44 | -0.35% | |
| 11.56 | 11.80 | 11.46 | 11.48 | -0.95% | |
| 11.66 | 11.77 | 11.52 | 11.59 | -0.52% | |
| 11.99 | 12.05 | 11.59 | 11.65 | -3.64% | |
| 12.55 | 12.78 | 12.00 | 12.09 | -4.20% | |
| 12.23 | 12.84 | 12.19 | 12.62 | +4.13% | |
| 12.42 | 12.47 | 11.66 | 12.12 | -1.30% | |
| 13.14 | 13.36 | 12.23 | 12.28 | -6.12% | |
| 12.03 | 13.45 | 11.95 | 13.08 | +34.29% | |
| 9.77 | 10.13 | 9.68 | 9.74 | -0.92% | |
| 9.86 | 9.95 | 9.63 | 9.83 | -0.81% | |
| 9.60 | 9.97 | 9.60 | 9.91 | +2.80% | |
| 9.67 | 9.79 | 9.52 | 9.64 | -1.13% | |
| 9.86 | 10.00 | 9.65 | 9.75 | -1.61% | |
| 9.63 | 9.98 | 9.50 | 9.91 | +2.38% | |
| 9.44 | 9.70 | 9.39 | 9.68 | +2.43% | |
| 9.76 | 9.78 | 9.39 | 9.45 | -3.18% | |
| 10.51 | 10.69 | 9.76 | 9.76 | -7.22% | |
| 10.29 | 10.53 | 10.27 | 10.52 | +1.35% | |
| 10.29 | 10.42 | 10.11 | 10.38 | +1.17% | |
| 10.50 | 10.67 | 10.24 | 10.26 | -2.29% | |
| 10.58 | 10.78 | 10.44 | 10.50 | -1.22% | |
| 10.66 | 10.83 | 10.61 | 10.63 | +0.19% | |
| 11.07 | 11.16 | 10.58 | 10.61 | -3.81% | |
| 10.67 | 11.12 | 10.67 | 11.03 | +2.89% | |
| 10.79 | 10.90 | 10.67 | 10.72 | +0.37% | |
| 10.71 | 10.74 | 10.55 | 10.68 | +0.09% | |
| 10.71 | 10.87 | 10.54 | 10.67 | -2.02% | |
| 11.14 | 11.14 | 10.83 | 10.89 | -1.36% | |
| 10.95 | 11.16 | 10.82 | 11.04 | +0.73% | |
| 10.98 | 11.19 | 10.91 | 10.96 | -0.63% | |
| 10.65 | 11.07 | 10.65 | 11.03 | +3.96% | |
| 10.62 | 10.87 | 10.37 | 10.61 | -0.84% | |
| 10.61 | 11.00 | 10.35 | 10.70 | +1.81% | |
| 10.21 | 10.59 | 10.04 | 10.51 | +3.04% | |
| 10.39 | 10.56 | 9.78 | 10.20 | -1.54% | |
| 10.41 | 10.74 | 10.27 | 10.36 | -2.45% | |
| 11.09 | 11.23 | 10.59 | 10.62 | -3.63% | |
| 11.00 | 11.57 | 10.94 | 11.02 | -0.18% | |
| 11.27 | 11.41 | 11.01 | 11.04 | -1.87% | |
| 11.28 | 11.54 | 11.25 | 11.25 | -0.18% | |
| 11.84 | 11.96 | 11.25 | 11.27 | -5.61% | |
| 11.90 | 12.31 | 11.89 | 11.94 | +0.42% | |
| 12.00 | 12.04 | 11.84 | 11.89 | -0.25% | |
| 12.13 | 12.27 | 11.87 | 11.92 | -1.81% | |
| 12.23 | 12.39 | 12.10 | 12.14 | -0.33% | |
| 12.18 | 12.31 | 11.91 | 12.18 | +0.91% | |
| 12.09 | 12.30 | 11.93 | 12.07 | -0.25% | |
| 12.35 | 12.40 | 12.03 | 12.10 | -1.39% | |
| 12.31 | 12.45 | 12.24 | 12.27 | +0.25% | |
| 12.23 | 12.46 | 12.14 | 12.24 | -0.97% | |
| 12.47 | 12.67 | 12.35 | 12.36 | -2.68% | |
| 12.26 | 12.81 | 12.26 | 12.70 | +1.36% | |
| 13.15 | 13.18 | 12.46 | 12.53 | -4.71% | |
| 12.75 | 13.15 | 12.62 | 13.15 | +3.38% | |
| 12.80 | 13.05 | 12.60 | 12.72 | -2.83% | |
| 12.56 | 13.29 | 12.48 | 13.09 | +3.97% | |
| 12.65 | 13.00 | 12.52 | 12.59 | -0.32% | |
| 12.47 | 12.75 | 12.28 | 12.63 | +0.24% | |
| 12.49 | 12.69 | 12.24 | 12.60 | +0.08% | |
| 12.38 | 12.66 | 12.25 | 12.59 | +1.12% | |
| 12.65 | 12.81 | 12.39 | 12.45 | -0.24% | |
| 12.59 | 12.71 | 12.27 | 12.48 | -0.87% | |
| 12.57 | 12.77 | 12.37 | 12.59 | +0.88% | |
| 12.77 | 12.79 | 12.47 | 12.48 | -0.72% | |
| 12.31 | 12.82 | 12.15 | 12.57 | +1.37% | |
| 12.51 | 12.76 | 12.13 | 12.40 | -1.51% | |
| 12.67 | 12.81 | 12.43 | 12.59 | -0.79% | |
| 12.66 | 12.90 | 12.50 | 12.69 | 0.00% | |
| 13.19 | 13.21 | 12.36 | 12.69 | -2.53% | |
| 10.00 | 13.43 | 9.92 | 13.02 | +22.48% | |
| 10.84 | 10.84 | 10.56 | 10.63 | -2.57% | |
| 10.92 | 11.14 | 10.89 | 10.91 | +0.37% | |
| 10.89 | 11.04 | 10.79 | 10.87 | -0.46% | |
| 10.73 | 10.95 | 10.58 | 10.92 | +1.02% | |
| 10.77 | 10.94 | 10.62 | 10.81 | +0.46% | |
| 11.14 | 11.14 | 10.72 | 10.76 | -3.50% | |
| 10.95 | 11.15 | 10.88 | 11.15 | +1.55% | |
| 10.99 | 11.05 | 10.87 | 10.98 | +0.27% | |
| 11.07 | 11.08 | 10.82 | 10.95 | -0.90% | |
| 10.87 | 11.07 | 10.86 | 11.05 | +1.19% | |
| 10.85 | 11.07 | 10.79 | 10.92 | -0.36% | |
| 10.96 | 11.00 | 10.82 | 10.96 | +0.83% | |
| 10.81 | 10.89 | 10.70 | 10.87 | +0.18% | |
| 10.77 | 10.90 | 10.76 | 10.85 | -0.28% | |
| 10.65 | 11.06 | 10.62 | 10.88 | +2.35% | |
| 10.02 | 10.64 | 9.99 | 10.63 | +5.67% | |
| 10.17 | 10.17 | 9.95 | 10.06 | -1.47% | |
| 10.12 | 10.27 | 10.10 | 10.21 | -0.10% | |
| 10.46 | 10.46 | 10.06 | 10.22 | +0.20% | |
| 10.37 | 10.38 | 10.09 | 10.20 | -3.04% | |
| 10.32 | 10.57 | 10.27 | 10.52 | +1.54% | |
| 10.06 | 10.36 | 10.00 | 10.36 | +2.57% | |
| 10.20 | 10.22 | 10.06 | 10.10 | -0.88% | |
| 10.00 | 10.24 | 9.93 | 10.19 | +2.00% | |
| 10.17 | 10.22 | 9.91 | 9.99 | +2.46% | |
| 9.58 | 9.81 | 9.50 | 9.75 | +1.25% | |
| 9.54 | 9.77 | 9.49 | 9.63 | +0.42% | |
| 9.68 | 9.71 | 9.45 | 9.59 | 0.00% | |
| 10.00 | 10.15 | 9.55 | 9.59 | -5.05% | |
| 10.13 | 10.20 | 9.76 | 10.10 | +1.00% | |
| 10.20 | 10.30 | 9.84 | 10.00 | -0.70% | |
| 10.05 | 10.19 | 9.97 | 10.07 | -0.30% | |
| 9.95 | 10.14 | 9.78 | 10.10 | +0.50% | |
| 10.08 | 10.18 | 10.01 | 10.05 | 0.00% | |
| 9.78 | 10.14 | 9.65 | 10.05 | +4.47% | |
| 9.53 | 9.66 | 9.22 | 9.62 | +0.94% | |
| 10.02 | 10.05 | 9.44 | 9.53 | -5.83% | |
| 10.73 | 10.86 | 10.04 | 10.12 | -5.68% | |
| 10.58 | 10.87 | 10.52 | 10.73 | +0.56% | |
| 10.63 | 10.82 | 10.36 | 10.67 | -0.93% | |
| 10.63 | 10.80 | 10.50 | 10.77 | -0.28% | |
| 10.64 | 10.87 | 10.63 | 10.80 | +0.84% | |
| 10.56 | 10.75 | 10.36 | 10.71 | +2.39% | |
| 10.25 | 10.47 | 10.18 | 10.46 | +0.19% | |
| 10.34 | 10.55 | 10.25 | 10.44 | -0.85% | |
| 10.43 | 10.58 | 10.37 | 10.53 | +0.96% | |
| 10.59 | 10.77 | 10.34 | 10.43 | -2.07% | |
| 10.41 | 10.68 | 10.28 | 10.65 | +1.62% | |
| 10.62 | 10.79 | 10.43 | 10.48 | -1.13% | |
| 10.61 | 10.74 | 10.35 | 10.60 | -0.28% | |
| 10.64 | 10.72 | 10.42 | 10.63 | +0.09% | |
| 10.50 | 10.66 | 10.10 | 10.62 | -0.84% | |
| 10.50 | 11.05 | 10.15 | 10.71 | -0.83% | |
| 10.78 | 10.84 | 10.56 | 10.80 | +0.28% | |
| 10.99 | 11.24 | 10.75 | 10.77 | -0.37% | |
| 10.87 | 10.93 | 10.67 | 10.81 | -0.37% | |
| 11.15 | 11.15 | 10.80 | 10.85 | -2.60% | |
| 11.34 | 11.58 | 11.14 | 11.14 | -1.42% | |
| 11.32 | 11.47 | 11.15 | 11.30 | -0.53% | |
| 10.82 | 11.61 | 10.82 | 11.36 | +4.89% | |
| 11.21 | 11.31 | 10.81 | 10.83 | -2.78% | |
| 11.16 | 11.24 | 10.94 | 11.14 | +1.18% | |
| 11.48 | 11.58 | 10.95 | 11.01 | -4.26% | |
| 11.31 | 11.91 | 11.31 | 11.50 | +0.52% | |
| 11.05 | 11.51 | 10.95 | 11.44 | +2.60% | |
| 11.17 | 11.24 | 11.03 | 11.15 | -0.36% | |
| 11.45 | 11.75 | 11.17 | 11.19 | -2.36% | |
| 11.99 | 12.00 | 11.28 | 11.46 | -4.50% | |
| 12.10 | 12.14 | 11.74 | 12.00 | -0.41% | |
| 11.70 | 12.10 | 11.61 | 12.05 | +2.99% | |
| 11.84 | 11.97 | 11.54 | 11.70 | -0.85% | |
| 11.70 | 11.96 | 11.53 | 11.80 | +1.20% | |
| 11.72 | 11.79 | 11.58 | 11.66 | -1.35% | |
| 11.79 | 11.86 | 11.68 | 11.82 | -0.08% | |
| 11.83 | 11.90 | 11.58 | 11.83 | +1.28% | |
| 11.81 | 12.02 | 11.66 | 11.68 | -1.02% | |
| 11.71 | 11.85 | 11.61 | 11.80 | +0.94% | |
| 11.44 | 11.76 | 11.32 | 11.69 | +2.36% | |
| 11.07 | 11.47 | 10.94 | 11.42 | +3.54% | |
| 10.62 | 11.26 | 10.62 | 11.03 | +3.18% | |
| 10.88 | 10.88 | 10.50 | 10.69 | -1.29% | |
| 10.93 | 11.14 | 10.77 | 10.83 | -1.10% | |
| 10.19 | 10.97 | 10.10 | 10.95 | +5.29% | |
| 10.69 | 10.78 | 10.34 | 10.40 | -2.62% | |
| 10.50 | 10.69 | 10.48 | 10.68 | +1.33% | |
| 10.51 | 10.64 | 10.44 | 10.54 | 0.00% | |
| 11.00 | 11.14 | 10.53 | 10.54 | -4.53% | |
| 11.31 | 11.37 | 11.02 | 11.04 | -2.13% | |
| 11.12 | 11.32 | 11.12 | 11.28 | +1.17% | |
| 11.32 | 11.41 | 11.07 | 11.15 | -1.59% | |
| 11.73 | 11.83 | 11.17 | 11.33 | -4.39% | |
| 11.99 | 12.15 | 11.71 | 11.85 | -1.50% | |
| 12.23 | 12.40 | 11.91 | 12.03 | -1.23% | |
| 12.04 | 12.31 | 12.04 | 12.18 | +1.25% | |
| 12.04 | 12.15 | 11.95 | 12.03 | +0.25% | |
| 12.39 | 12.39 | 11.87 | 12.00 | -2.91% | |
| 11.92 | 12.47 | 11.87 | 12.36 | +4.48% | |
| 11.66 | 11.92 | 11.62 | 11.83 | +1.46% | |
| 11.31 | 11.81 | 11.24 | 11.66 | +3.19% | |
| 11.42 | 11.60 | 11.22 | 11.30 | -0.53% | |
| 10.92 | 11.40 | 10.86 | 11.36 | +4.41% | |
| 10.79 | 11.10 | 10.79 | 10.88 | +0.18% | |
| 11.05 | 11.09 | 10.72 | 10.86 | -1.36% | |
| 11.02 | 11.12 | 10.89 | 11.01 | +0.18% | |
| 10.73 | 11.05 | 10.67 | 10.99 | +2.33% | |
| 10.91 | 10.99 | 10.70 | 10.74 | -2.10% | |
| 11.05 | 11.10 | 10.94 | 10.97 | 0.00% | |
| 10.88 | 11.06 | 10.86 | 10.97 | +0.55% | |
| 10.68 | 10.96 | 10.68 | 10.91 | +3.02% | |
| 10.64 | 10.69 | 10.45 | 10.59 | -0.84% | |
| 10.48 | 10.78 | 10.46 | 10.68 | +2.50% | |
| 10.80 | 10.98 | 10.36 | 10.42 | -3.25% | |
| 11.27 | 11.27 | 10.74 | 10.77 | -3.67% | |
| 11.01 | 11.28 | 10.94 | 11.18 | +0.72% | |
| 11.32 | 11.44 | 11.08 | 11.10 | -2.46% | |
| 11.33 | 11.48 | 11.27 | 11.38 | -0.70% | |
| 11.58 | 11.71 | 11.31 | 11.46 | -1.46% | |
| 11.70 | 11.93 | 11.58 | 11.63 | -0.17% | |
| 11.83 | 11.97 | 11.62 | 11.65 | -1.19% | |
| 11.98 | 12.19 | 11.72 | 11.79 | -1.17% | |
| 11.82 | 12.01 | 11.72 | 11.93 | +1.10% | |
| 12.18 | 12.38 | 11.79 | 11.80 | -3.12% | |
| 11.97 | 12.40 | 11.72 | 12.18 | +1.67% | |
| 11.47 | 12.37 | 11.25 | 11.98 | +0.84% | |
| 11.96 | 12.20 | 11.81 | 11.88 | -1.16% | |
| 12.08 | 12.30 | 11.92 | 12.02 | -0.99% | |
| 12.10 | 12.33 | 12.09 | 12.14 | -0.33% | |
| 12.68 | 12.68 | 12.12 | 12.18 | -4.32% | |
| 12.81 | 12.86 | 12.45 | 12.73 | +0.08% | |
| 12.52 | 13.08 | 12.52 | 12.72 | +1.44% | |
| 12.58 | 12.71 | 12.42 | 12.54 | +0.48% | |
| 12.77 | 12.79 | 12.17 | 12.48 | -1.27% | |
| 12.85 | 13.05 | 12.53 | 12.64 | -1.79% | |
| 12.63 | 13.17 | 12.56 | 12.87 | +1.18% | |
| 12.95 | 13.58 | 12.60 | 12.72 | -1.55% | |
| 12.85 | 13.12 | 12.81 | 12.92 | +0.47% | |
| 13.34 | 13.39 | 12.80 | 12.86 | -2.35% | |
| 13.30 | 13.48 | 13.07 | 13.17 | -0.75% | |
| 13.19 | 13.41 | 13.02 | 13.27 | +0.08% | |
| 13.36 | 13.60 | 13.16 | 13.26 | -0.08% | |
| 13.96 | 14.06 | 13.25 | 13.27 | -5.42% | |
| 14.04 | 14.15 | 13.77 | 14.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MED chart for longer ranges.