Free Trial

Medifast (MED) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MED Stock Alerts
$25.74
-0.36 (-1.38%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Medifast Stock Price Performance

5 Day
Performance
+12.75%
1 Month
Performance
-2.33%
3 Month
Performance
-36.43%
6 Month
Performance
-62.35%
Year-To-Date
Performance
-61.71%
1 Year
Performance
-67.53%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

MED Stock Chart for Saturday, June, 1, 2024

MED Chart by TradingView

Medifast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$26.08$25.74
-1.30%		$26.53$24.83739,063 shs$281.60 million
05/30/2024$25.18$26.08
+3.57%		$26.12$24.85482,475 shs$285.32 million
05/29/2024$24.84$25.18
+1.37%		$25.20$24.11483,522 shs$275.47 million
05/28/2024$22.83$24.84
+8.80%		$24.94$22.70830,182 shs$271.75 million
05/27/2024$22.83$22.83$23.18$22.35428,600 shs$249.69 million
05/24/2024$22.76$22.83
+0.31%		$23.18$22.35428,647 shs$249.76 million
05/23/2024$24.53$22.76
-7.22%		$24.43$22.68414,934 shs$248.99 million
05/22/2024$24.37$24.53
+0.66%		$25.18$24.09375,416 shs$268.36 million
05/21/2024$24.41$24.37
-0.16%		$24.79$24.00490,052 shs$266.61 million
05/20/2024$25.00$24.41
-2.36%		$24.99$23.78457,983 shs$267.05 million
05/17/2024$25.37$25.00
-1.46%		$25.56$24.87285,693 shs$273.50 million
05/16/2024$25.34$25.37
+0.12%		$26.00$24.85333,425 shs$277.55 million
05/15/2024$26.44$25.34
-4.16%		$26.76$24.64546,456 shs$277.22 million
05/14/2024$25.32$26.44
+4.42%		$27.16$25.88496,509 shs$289.25 million
05/13/2024$24.99$25.32
+1.32%		$27.15$25.15453,364 shs$276.93 million
05/10/2024$25.72$24.96
-2.95%		$25.65$24.68275,148 shs$272.99 million
05/09/2024$24.92$25.72
+3.21%		$25.79$24.89338,583 shs$281.30 million
05/08/2024$25.51$24.92
-2.31%		$25.50$24.76336,907 shs$272.55 million
05/07/2024$25.20$25.51
+1.23%		$25.64$24.58508,782 shs$279.08 million
05/06/2024$26.69$25.20
-5.58%		$27.18$24.98569,099 shs$275.69 million
05/03/2024$25.93$26.69
+2.93%		$26.81$25.36459,282 shs$291.99 million
05/02/2024$26.36$25.93
-1.61%		$28.44$25.82649,944 shs$283.67 million
05/01/2024$27.55$26.36
-4.34%		$27.41$25.92980,741 shs$288.32 million
04/30/2024$35.53$27.55
-22.45%		$29.63$26.031.87 million shs$300.30 million
04/29/2024$33.71$35.53
+5.38%		$36.30$33.97673,900 shs$387.22 million
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NYSE:MED) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets