Medifast, Inc.
MEDNYSEConsumer Cyclical● Active
$12.23
+$0.13(+1.09%)
Market Cap$136012167
P/E Ratio—
52W High$15.46
52W Low$9.22
Medifast, Inc.（MED）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
med · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$302.43
Jun 9, 2021
-96.0% from here
5-Year Low5Y
$9.22
Mar 13, 2026
+31.2% from low
IPO Priceadj.
$5.50
Dec 30, 1993
+120.0% since IPO
1 Year Ago
$13.26
Jun 9, 2025
-8.7% in 1Y
5 Years Ago
$298.70
Jun 8, 2021
-95.9% in 5Y
10 Years Ago
$33.00
Jun 8, 2016
-63.3% in 10Y
Historical Price Data · MED
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 1K | +0.00% |
| Jun 5, 2026 | $12.35 | $12.40 | $12.03 | $12.10 | $12.10 | 104K | -2.02% |
| Jun 4, 2026 | $12.31 | $12.45 | $12.24 | $12.27 | $12.27 | 113K | -0.32% |
| Jun 3, 2026 | $12.23 | $12.46 | $12.14 | $12.24 | $12.24 | 186K | +0.08% |
| Jun 2, 2026 | $12.47 | $12.67 | $12.35 | $12.36 | $12.36 | 117K | -0.88% |
| Jun 1, 2026 | $12.26 | $12.81 | $12.26 | $12.70 | $12.70 | 202K | +3.59% |
| May 29, 2026 | $13.15 | $13.18 | $12.46 | $12.53 | $12.53 | 457K | -4.71% |
| May 28, 2026 | $12.75 | $13.15 | $12.62 | $13.15 | $13.15 | 161K | +3.14% |
| May 27, 2026 | $12.80 | $13.05 | $12.60 | $12.72 | $12.72 | 140K | -0.63% |
| May 26, 2026 | $12.56 | $13.29 | $12.48 | $13.09 | $13.09 | 364K | +4.22% |
| May 22, 2026 | $12.65 | $13.00 | $12.52 | $12.59 | $12.59 | 128K | -0.47% |
| May 21, 2026 | $12.47 | $12.75 | $12.28 | $12.63 | $12.63 | 208K | +1.28% |
| May 20, 2026 | $12.49 | $12.69 | $12.24 | $12.60 | $12.60 | 149K | +0.88% |
| May 19, 2026 | $12.38 | $12.66 | $12.25 | $12.59 | $12.59 | 147K | +1.70% |
| May 18, 2026 | $12.65 | $12.81 | $12.39 | $12.45 | $12.45 | 174K | -1.58% |
| May 15, 2026 | $12.59 | $12.71 | $12.27 | $12.48 | $12.48 | 135K | -0.87% |
| May 14, 2026 | $12.57 | $12.77 | $12.37 | $12.59 | $12.59 | 144K | +0.16% |
| May 13, 2026 | $12.77 | $12.79 | $12.47 | $12.48 | $12.48 | 251K | -2.27% |
| May 12, 2026 | $12.31 | $12.82 | $12.15 | $12.57 | $12.57 | 170K | +2.11% |
| May 11, 2026 | $12.51 | $12.76 | $12.13 | $12.40 | $12.40 | 183K | -0.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MED
Jan 1 → Dec 31 · 6 years2026+13.1%$10.69 → $12.09
+13.1%
2025-39.9%$17.77 → $10.68
-39.9%
2024-73.8%$67.22 → $17.62
-73.8%
2023-42.5%$116.95 → $67.22
-42.5%
2022-44.8%$209.06 → $115.35
-44.8%
2021-30.2%$299.98 → $209.43
-30.2%
Best Year2026 · +13.1%
Worst Year2024 · -73.8%
Positive Years1 / 6
Avg Annual Return-36.4%
6Y Total Return-96.0%
6Y CAGR~-41.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in MED?
If you invested $1,000 in MED 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$367
Total Return-63.3%
CAGR~-9.5% / yr
Profit$-633
Based on Jun 8, 2016 · $33.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Medifast, Inc.（MED）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MED 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MED 历史股价FMP 日线复权 OHLCV