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 $362.33 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $39.5, while $1000 invested 1 year ago would be worth $727.61. This corresponds to total returns of -63.77%, -96.05%, -27.24%, respectively, with annualized returns of -9.65%, -47.58%, -27.24%.

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
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
June 15, 2026	11.9	11.94	11.94	12.31	11.89	159,670
June 12, 2026	12	11.89	11.89	12.04	11.84	111,571
June 11, 2026	12.13	11.92	11.92	12.27	11.87	80,324
June 10, 2026	12.23	12.14	12.14	12.39	12.1	107,174
June 09, 2026	12.18	12.18	12.18	12.31	11.91	218,812
June 08, 2026	12.09	12.07	12.07	12.3	11.93	147,105
June 05, 2026	12.35	12.1	12.1	12.4	12.03	0
June 04, 2026	12.31	12.27	12.27	12.45	12.24	112,613
June 03, 2026	12.23	12.24	12.24	12.46	12.15	185,234
June 02, 2026	12.47	12.36	12.36	12.67	12.35	117,097
June 01, 2026	12.26	12.7	12.7	12.81	12.26	201,925
May 29, 2026	13.15	12.53	12.53	13.18	12.46	456,651
May 28, 2026	12.75	13.15	13.15	13.15	12.66	159,665
May 27, 2026	12.8	12.72	12.72	13.05	12.6	139,768
May 26, 2026	12.56	13.09	13.09	13.29	12.48	364,319
May 22, 2026	12.65	12.59	12.59	13	12.52	127,943
May 21, 2026	12.47	12.63	12.63	12.75	12.28	208,221
May 20, 2026	12.49	12.6	12.6	12.69	12.24	148,944
May 19, 2026	12.38	12.59	12.59	12.66	12.25	146,776
May 18, 2026	12.65	12.45	12.45	12.81	12.39	172,911
May 15, 2026	12.59	12.48	12.48	12.71	12.27	132,258
May 14, 2026	12.57	12.59	12.59	12.77	12.37	143,900
May 13, 2026	12.77	12.48	12.48	12.78	12.47	250,833
May 12, 2026	12.31	12.57	12.57	12.82	12.27	141,306
May 11, 2026	12.51	12.4	12.4	12.76	12.13	182,110
May 08, 2026	12.67	12.59	12.59	12.81	12.43	112,185
May 07, 2026	12.66	12.69	12.69	12.9	12.5	193,607
May 06, 2026	13.19	12.69	12.69	13.21	12.36	302,478
May 05, 2026	10	13.02	13.02	13.43	9.92	836,254