Medifast, Inc. (MED) NYSE

12.36

-0.34(-2.68%)

Updated at June 02 04:00PM

Currency In USD

MED Historical Return

If you invested $1000 in Medifast, Inc. (MED) 10 years ago, it would be worth $502.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $44, while $1000 invested 1 year ago would be worth $941.44. This corresponds to total returns of -49.78%, -95.6%, -5.86%, respectively, with annualized returns of -6.65%, -46.44%, -5.86%.

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
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
May 04, 2026	10.84	10.63	10.63	10.84	10.56	150,035
May 01, 2026	10.92	10.91	10.91	11.14	10.89	101,018
April 30, 2026	10.89	10.87	10.87	11.04	10.79	122,596
April 29, 2026	10.73	10.92	10.92	10.95	10.58	145,503
April 28, 2026	10.77	10.81	10.81	10.94	10.62	130,761
April 27, 2026	11.14	10.76	10.76	11.14	10.72	147,068
April 24, 2026	10.95	11.15	11.15	11.15	10.88	102,534
April 23, 2026	10.99	10.98	10.98	11.05	10.87	148,701
April 22, 2026	11.07	10.95	10.95	11.08	10.82	146,130
April 21, 2026	10.87	11.05	11.05	11.07	10.86	167,811
April 20, 2026	10.85	10.92	10.92	11.07	10.79	205,088
April 17, 2026	10.96	10.96	10.96	11	10.82	175,029
April 16, 2026	10.81	10.87	10.87	10.89	10.7	202,549
April 15, 2026	10.77	10.85	10.85	10.9	10.76	172,707
April 14, 2026	10.65	10.88	10.88	11.06	10.62	457,971
April 13, 2026	10.02	10.63	10.63	10.64	9.99	451,843
April 10, 2026	10.17	10.06	10.06	10.17	9.95	164,908
April 09, 2026	10.12	10.21	10.21	10.26	10.1	225,037
April 08, 2026	10.46	10.22	10.22	10.46	10.06	199,380
April 07, 2026	10.37	10.2	10.2	10.38	10.09	195,600
April 06, 2026	10.32	10.52	10.52	10.57	10.27	162,565
April 02, 2026	10.06	10.36	10.36	10.36	10	159,689
April 01, 2026	10.2	10.1	10.1	10.22	10.06	137,046
March 31, 2026	10	10.19	10.19	10.24	9.93	170,081
March 30, 2026	10.17	9.99	9.99	10.22	9.91	389,478
March 27, 2026	9.58	9.75	9.75	9.81	9.5	276,845
March 26, 2026	9.54	9.63	9.63	9.77	9.49	241,441
March 25, 2026	9.68	9.59	9.59	9.71	9.45	241,448
March 24, 2026	10	9.59	9.59	10.15	9.55	195,522
March 23, 2026	10.13	10.1	10.1	10.2	9.76	431,046
March 20, 2026	10.2	10	10	10.3	9.84	701,320
March 19, 2026	10.05	10.07	10.07	10.19	9.97	169,565
March 18, 2026	9.95	10.1	10.1	10.14	9.78	184,940
March 17, 2026	10.07	10.05	10.05	10.18	10.01	272,229
March 16, 2026	9.78	10.05	10.05	10.14	9.65	304,306
March 13, 2026	9.53	9.62	9.62	9.66	9.22	447,226
March 12, 2026	10.02	9.53	9.53	10.05	9.44	423,194
March 11, 2026	10.73	10.12	10.12	10.86	10.04	570,863
March 10, 2026	10.58	10.73	10.73	10.87	10.52	163,190
March 09, 2026	10.63	10.67	10.67	10.82	10.36	301,624