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 $420.95 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $63.15, while $1000 invested 1 year ago would be worth $1,105.76. This corresponds to total returns of -57.91%, -93.68%, 10.58%, respectively, with annualized returns of -8.29%, -42.43%, 10.58%.

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
November 12, 2026	13.08	12.86	12.86	13.16	12.81	86,303
November 11, 2026	13.16	13.13	13.13	13.29	13.02	84,950
November 10, 2026	13.43	13.03	13.03	13.45	13.02	111,963
November 09, 2026	12.92	13.37	13.37	13.63	12.83	147,129
November 06, 2026	12.64	12.81	12.81	12.94	12.64	89,706
November 05, 2026	13.08	12.73	12.73	13.21	12.48	152,098
November 04, 2026	12.93	13.15	13.15	13.17	12.83	127,006
November 03, 2026	12.75	12.59	12.59	12.85	12.52	123,774
November 02, 2026	12.42	12.53	12.53	12.58	12.25	93,652
October 30, 2026	12.24	12.15	12.15	12.48	12	231,901
October 29, 2026	12.28	12.26	12.26	12.55	12.24	124,452
October 28, 2026	12.62	12.28	12.28	12.62	12.13	192,743
October 27, 2026	12.2	12.49	12.49	12.93	12.2	177,074
October 26, 2026	13	12.11	12.11	13.41	11.87	306,122
October 23, 2026	12.1	11.87	11.87	12.1	11.67	110,310
October 22, 2026	12	12.17	12.17	12.23	12	122,831
October 21, 2026	12.14	12.1	12.1	12.14	11.92	135,428
October 20, 2026	12.15	12.06	12.06	12.18	11.94	125,114
October 19, 2026	11.78	12.03	12.03	12.07	11.71	109,917
October 16, 2026	12.12	11.88	11.88	12.3	11.83	94,139
October 15, 2026	11.91	12.06	12.06	12.37	11.9	119,426
October 14, 2026	11.67	11.85	11.85	11.87	11.57	196,970
October 13, 2026	11.6	11.67	11.67	11.79	11.51	102,759
October 12, 2026	11.64	11.62	11.62	11.76	11.54	91,739
October 09, 2026	11.41	11.61	11.61	11.63	11.41	58,420
October 08, 2026	11.45	11.43	11.43	11.53	11.38	110,614
October 07, 2026	11.44	11.44	11.44	11.61	11.39	84,154
October 06, 2026	11.71	11.51	11.51	11.86	11.51	84,674
October 05, 2026	11.69	11.67	11.67	11.78	11.62	65,778
October 02, 2026	11.56	11.73	11.73	11.75	11.54	82,615
October 01, 2026	11.44	11.43	11.43	11.67	11.3	123,170
September 30, 2026	11.68	11.52	11.52	11.72	11.51	138,133
September 29, 2026	11.77	11.61	11.61	11.79	11.6	123,995
September 28, 2026	12.05	11.71	11.71	12.13	11.71	113,020
September 25, 2026	11.89	12.17	12.17	12.31	11.83	200,382
September 24, 2026	11.91	11.92	11.92	12.02	11.75	78,535
September 23, 2026	12.04	11.95	11.95	12.18	11.9	113,853
September 22, 2026	12.38	12.08	12.08	12.47	12.08	72,550
September 21, 2026	12.06	12.26	12.26	12.34	12.03	158,092
September 18, 2026	11.94	11.77	11.77	12.05	11.73	398,981
September 17, 2026	12.03	11.96	11.96	12.12	11.94	82,716
September 16, 2026	12.08	11.96	11.96	12.13	11.9	106,794
September 15, 2026	12.04	11.99	11.99	12.06	11.8	69,524
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