NYSE · MED · stock
Medifast INC (MED) stock price history
Every NYSE trading session of Medifast INC from Dec 30, 1993 to Sep 28, 2026: 8,241 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MED adjusted close, 1993 to 2026
- $294.26
- All time high, 2021
- $14.15
- 52 week high, $9.22 low
- 8,241
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
MED key facts
- Medifast INC (MED) closed at $11.71 on Sep 28, 2026 on NYSE.
- MED's all time high close is $294.26, set on May 28, 2021; its all time low close is $0.0710 on Dec 23, 1999.
- MED's 52 week range is $9.22 to $14.15.
- MED returned -14.6% over the year to Sep 28, 2026 and -93.5% over five years.
- Over ten years MED returned -60%, -8.8% a year compounded.
- MED's deepest drawdown was -98.3% from Feb 8, 1994 to Dec 23, 1999.
- DataCedar holds 8,241 daily sessions of MED history from Dec 30, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MED price chart, 1993 to 2026
MED returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +11.4% |
| 6 months | +20.1% |
| Year to date | +11.1% |
| 1 year | -14.6% |
| 3 years | -84.7% |
| 5 years | -93.5% |
| 10 years | -60.2% |
| Since Dec 30, 1993 | +181.3% |
| Compound annual growth, 32.7 years | +3.2% |
MED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $294.26 on May 28, 2021
- All time low close
- $0.0710 on Dec 23, 1999
- 52 week high
- $14.15 on Oct 9, 2025
- 52 week low
- $9.22 on Mar 13, 2026
- Deepest drawdown
- -98.3% from Feb 8, 1994 to Dec 23, 1999, recovered Dec 27, 2002
- Best single session
- +166.7% on Jun 6, 2000
- Worst single session
- -62.5% on Dec 23, 1999
- Volatility, 1 year annualised
- 49.7%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 1993
- 2.8×
- Best calendar year
- 2002, +2,318%
- Worst calendar year
- 1999, -91%
MED price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Dec 30, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.69 | $13.45 | $9.22 | $11.71 | +9.6% | 40.1M | 185 |
| 2025 | $17.77 | $17.84 | $10.36 | $10.68 | -39.4% | 54M | 250 |
| 2024 | $67.22 | $70.58 | $16.70 | $17.62 | -73.8% | 91.2M | 252 |
| 2023 | $110.53 | $124.20 | $61.94 | $67.22 | -38.3% | 49.9M | 250 |
| 2022 | $188.64 | $200.31 | $89.46 | $109.01 | -42.3% | 36.3M | 251 |
| 2021 | $172.79 | $298.46 | $165.34 | $188.97 | +9.4% | 30.2M | 252 |
| 2020 | $92.53 | $182.52 | $41.53 | $172.79 | +86.2% | 62.4M | 253 |
| 2019 | $100.83 | $131.87 | $55.74 | $92.81 | -9.7% | 77.7M | 252 |
| 2018 | $56.52 | $212.88 | $50.11 | $102.82 | +82.1% | 55.8M | 251 |
| 2017 | $33.08 | $60.08 | $31.66 | $56.46 | +72.3% | 24.7M | 251 |
| 2016 | $22.73 | $33.96 | $20.70 | $32.76 | +41.3% | 27.4M | 252 |
| 2015 | $25.36 | $25.63 | $19.79 | $23.19 | -8.7% | 26.8M | 252 |
| 2014 | $19.66 | $27.30 | $18.20 | $25.40 | +28.4% | 48.2M | 252 |
| 2013 | $20.61 | $22.31 | $16.46 | $19.78 | -1.0% | 47.3M | 252 |
| 2012 | $10.61 | $25.20 | $10.61 | $19.98 | +92.3% | 54.5M | 250 |
| 2011 | $22.04 | $22.69 | $9.82 | $10.39 | -52.5% | 117.6M | 252 |
| 2010 | $23.86 | $28.94 | $11.92 | $21.86 | -5.6% | 199.8M | 252 |
| 2009 | $4.25 | $27.69 | $2.88 | $23.15 | +454.0% | 126.9M | 252 |
| 2008 | $3.82 | $6.87 | $2.54 | $4.18 | +13.8% | 27.3M | 253 |
| 2007 | $9.70 | $9.82 | $2.85 | $3.67 | -61.4% | 83.7M | 251 |
| 2006 | $3.94 | $16.01 | $3.94 | $9.52 | +139.9% | 132.9M | 251 |
| 2005 | $2.73 | $5.59 | $1.95 | $3.97 | +48.9% | 28.6M | 252 |
| 2004 | $10.79 | $10.82 | $2.23 | $2.66 | -75.0% | 35.9M | 252 |
| 2003 | $4.03 | $14.19 | $2.20 | $10.67 | +165.0% | 60.3M | 252 |
| 2002 | $0.1665 | $5.03 | $0.1665 | $4.03 | +2,318% | 10.7M | 252 |
| 2001 | $0.1065 | $0.3709 | $0.1065 | $0.1665 | +56.4% | 1.4M | 248 |
| 2000 | $0.2602 | $0.6624 | $0.1065 | $0.1065 | -25.0% | 3.8M | 252 |
| 1999 | $1.51 | $1.61 | $0.0710 | $0.1419 | -90.6% | 3.6M | 252 |
| 1998 | $1.23 | $2.13 | $0.8516 | $1.51 | +39.1% | 3.4M | 252 |
| 1997 | $1.99 | $2.74 | $0.8516 | $1.09 | -45.2% | 2.1M | 253 |
| 1996 | $1.51 | $2.37 | $1.23 | $1.99 | +31.3% | 3.8M | 254 |
| 1995 | $3.78 | $4.07 | $1.14 | $1.51 | -60.0% | 3.3M | 252 |
| 1994 | $3.78 | $4.26 | $3.31 | $3.78 | -3.6% | 3.1M | 252 |
| 1993 | $3.41 | $4.16 | $3.41 | $3.93 | n/a | 693K | 2 |
MED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.71 | -3.5% |
| August 2026 | $12.14 | +23.5% |
| July 2026 | $9.83 | -7.4% |
| June 2026 | $10.61 | -15.3% |
| May 2026 | $12.53 | +15.3% |
| April 2026 | $10.87 | +6.7% |
| March 2026 | $10.19 | -3.2% |
| February 2026 | $10.53 | -8.0% |
| January 2026 | $11.44 | +7.1% |
| December 2025 | $10.68 | -2.6% |
| November 2025 | $10.97 | -8.7% |
| October 2025 | $12.02 | -12.1% |
About the MED data
Daily bars. 8,241 sessions from Dec 30, 1993 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MDT Medtronic plc
- MDU Mdu Resources Group INC
- MDV$A Modiv Industrial, Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock
- MEC Mayville Engineering Company, Inc.
- MEGI NYLI CBRE Global Infrastructure Megatrends Term Fund
- MEI Methode Electronics INC
- MER$K Bank of America Corporation Income Capital Obligation Notes initially due December 15, 2066
- MET Metlife INC
Common questions
MED share price history
