Medifast, Inc. (MED) NYSE

Currency In USD

MED Historical Return

If you invested $1000 in Medifast, Inc. (MED) 10 years ago, it would be worth $419.07 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $57.97, while $1000 invested 1 year ago would be worth $861.85. This corresponds to total returns of -58.09%, -94.2%, -13.82%, respectively, with annualized returns of -8.33%, -43.42%, -13.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MED Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	11.94	12.04	12.04	12.19	11.94	75,738
September 10, 2026	12.04	12.05	12.05	12.09	11.88	50,928
September 09, 2026	12.11	12.14	12.14	12.21	11.9	82,844
September 08, 2026	12.63	12.16	12.16	12.64	12.12	88,151
September 04, 2026	12.53	12.63	12.63	12.66	12.37	54,711
September 03, 2026	12.67	12.54	12.54	12.97	12.36	0
September 02, 2026	12.17	12.67	12.67	13.04	12.17	224,442
September 01, 2026	12.01	12.09	12.09	12.35	12.01	111,010
August 31, 2026	12.03	12.14	12.14	12.3	12	132,945
August 28, 2026	12.21	12.18	12.18	12.45	11.86	107,677
August 27, 2026	12.28	12.16	12.16	12.57	12.1	70,665
August 26, 2026	12.05	12.22	12.22	12.49	12.05	167,089
August 25, 2026	12.04	12.16	12.16	12.19	11.99	97,677
August 24, 2026	11.99	12	12	12.26	11.97	123,698
August 21, 2026	11.76	11.95	11.95	12.08	11.55	178,508
August 20, 2026	11.52	11.62	11.62	11.77	11.43	126,889
August 19, 2026	11.58	11.58	11.58	11.8	11.58	0
August 18, 2026	11.31	11.29	11.29	11.6	11.26	73,463
August 17, 2026	11.4	11.44	11.44	11.67	11.33	161,121
August 14, 2026	11.44	11.44	11.44	11.66	11.4	74,357
August 13, 2026	11.56	11.48	11.48	11.79	11.46	0
August 12, 2026	11.66	11.59	11.59	11.77	11.52	0
August 11, 2026	11.99	11.65	11.65	12.05	11.59	0
August 10, 2026	12.55	12.09	12.09	12.78	12	112,085
August 07, 2026	12.23	12.62	12.62	12.84	12.22	0
August 06, 2026	12.42	12.12	12.12	12.47	11.66	338,842
August 05, 2026	13.14	12.28	12.28	13.36	12.23	347,408
August 04, 2026	12.03	13.08	13.08	13.45	11.95	908,113
August 03, 2026	9.77	9.74	9.74	10.13	9.68	235,332
July 31, 2026	9.86	9.83	9.83	9.95	9.63	103,363
July 30, 2026	9.6	9.91	9.91	9.97	9.6	120,475
July 29, 2026	9.67	9.64	9.64	9.79	9.52	128,477
July 28, 2026	9.86	9.75	9.75	10	9.65	98,155
July 27, 2026	9.63	9.91	9.91	9.98	9.49	152,244
July 23, 2026	9.76	9.45	9.45	9.78	9.39	262,691
July 22, 2026	10.51	9.76	9.76	10.69	9.76	262,111
July 21, 2026	10.29	10.52	10.52	10.53	10.29	130,189
July 20, 2026	10.29	10.38	10.38	10.42	10.11	158,581
July 17, 2026	10.5	10.26	10.26	10.67	10.24	165,115
July 16, 2026	10.58	10.5	10.5	10.78	10.44	128,497
July 15, 2026	10.75	10.63	10.63	10.83	10.62	182,335
July 14, 2026	11.07	10.61	10.61	11.16	10.58	150,318
July 13, 2026	10.67	11.03	11.03	11.12	10.67	210,431
July 10, 2026	10.79	10.72	10.72	10.9	10.67	120,834
July 09, 2026	10.71	10.68	10.68	10.74	10.55	119,583
July 08, 2026	10.71	10.67	10.67	10.87	10.54	146,282
July 07, 2026	11.14	10.89	10.89	11.14	10.83	152,757
July 06, 2026	10.95	11.04	11.04	11.16	10.82	155,854
July 02, 2026	10.98	10.96	10.96	11.19	10.91	278,753
July 01, 2026	10.65	11.03	11.03	11.07	10.65	203,675
June 30, 2026	10.62	10.61	10.61	10.87	10.37	177,713
June 29, 2026	10.61	10.7	10.7	11	10.35	211,759
June 26, 2026	10.21	10.51	10.51	10.59	10.04	1.59M
June 25, 2026	10.39	10.2	10.2	10.56	9.78	437,618
June 24, 2026	10.41	10.36	10.36	10.74	10.27	326,475
June 23, 2026	11.09	10.62	10.62	11.23	10.59	316,533
June 22, 2026	11	11.02	11.02	11.57	10.94	344,976
June 18, 2026	11.27	11.04	11.04	11.41	11.01	504,034
June 17, 2026	11.28	11.25	11.25	11.54	11.25	155,050
June 16, 2026	11.84	11.27	11.27	11.96	11.25	171,099