American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Medifast, Inc.

MED Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

MED historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of MED by members of U.S. Congress

Politician Type Traded
Donna E. Shalala House / D Sale $1,001 - $15,000 Jun 24, 2019
Donna E. Shalala House / D Purchase $1,001 - $15,000 Apr 30, 2019
MED Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
MED Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
MED Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in MED holdings by institutional investors

Insider Trading

Quarterly net insider trading by MED's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $20,000 Feb 25, 2005 Issue: Agriculture
Revolving Door

Former government officials who have lobbied for MED

Quiver Logo

No former government officials on record as having lobbied for MED

Revolving Door Dashboard
Corporate Lobbying

MED Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

MED Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
MED Income Statement
MED Balance Sheet
MED Cash Flow
U.S. Patents

New MED patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to MED from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
MED News

Recent insights relating to MED

CNBC Recommendations

Recent picks made for MED stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in MED

MED Analyst Ratings

MED Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
MED Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $MED stock a Buy, Sell, or Hold?

  • What is the price target for $MED stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

MED Top Shareholders
Shareholder
Shares Held
MED Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $MED stock?

  • Who owns the most shares of $MED stock?

  • What funds own $MED stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

MED Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view MED Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About MED

Medifast Inc is a old health and wellness company known for its habit-based and coach-guided lifestyle solution OPTAVIA, which provides people with a simple, yet comprehensive approach to address obesity and support a healthy life. The company provides unparalleled coaching support along with community, tailored nutrition and healthy habits, and empowers people to master their weight loss journey through each stage of life. The company has access to GLP-1 medications where clinically appropriate. The company is focused on offering talent to Lifelong Transformation, Making a Healthy Lifestyle Second Nature.

  • Address Baltimore, MD
  • Market Cap 135.1 million
  • Employees 380
  • Industrial Classification Miscellaneous Food Preparations & Kindred Products

Medifast, Inc. (MED) Historical Stock Prices

Medifast, Inc. (MED) closed at $12.08 on September 22, 2026. Over the past year its adjusted close ranged from $9.45 to $14.32. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month+1.09%
  • 3 months+13.75%
  • Year to date+13.11%
  • 1 year-15.64%
  • 3 years-84.42%
  • 5 years-93.55%
  • Max-38.94%
See every congressional and insider trade on the MED price chart

Quiver Premium charts MED's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 12.38 12.48 12.08 12.08 12.08 72,556
Sep 21, 2026 11.82 12.34 11.82 12.26 12.26 158,094
Sep 18, 2026 11.94 12.05 11.73 11.77 11.77 398,990
Sep 17, 2026 12.03 12.12 11.94 11.96 11.96 82,719
Sep 16, 2026 12.08 12.13 11.90 11.96 11.96 106,797
Sep 15, 2026 12.04 12.06 11.80 11.99 11.99 69,527
Sep 14, 2026 12.02 12.20 11.97 12.00 12.00 62,332
Sep 11, 2026 12.10 12.23 11.94 12.04 12.04 75,741
Sep 10, 2026 12.04 12.09 11.88 12.05 12.05 50,936
Sep 9, 2026 12.11 12.21 11.90 12.14 12.14 82,847
Sep 8, 2026 12.63 12.64 12.12 12.16 12.16 88,154
Sep 4, 2026 12.53 12.66 12.37 12.63 12.63 54,715
Sep 3, 2026 12.67 12.97 12.34 12.54 12.54 108,802
Sep 2, 2026 12.17 13.04 12.16 12.67 12.67 225,953
Sep 1, 2026 12.01 12.35 12.01 12.09 12.09 111,012
Aug 31, 2026 12.03 12.29 12.00 12.14 12.14 133,045
Aug 28, 2026 12.21 12.45 11.86 12.18 12.18 107,689
Aug 27, 2026 12.28 12.57 12.10 12.16 12.16 70,680
Aug 26, 2026 12.05 12.49 12.05 12.22 12.22 167,090
Aug 25, 2026 12.04 12.19 11.99 12.16 12.16 97,728
Aug 24, 2026 11.99 12.26 11.97 12.00 12.00 124,202
Aug 21, 2026 11.76 12.08 11.55 11.95 11.95 179,310
Aug 20, 2026 11.52 11.77 11.43 11.62 11.62 126,889
Aug 19, 2026 11.31 11.80 11.31 11.58 11.58 129,375
Aug 18, 2026 11.31 11.60 11.26 11.29 11.29 73,463
Aug 17, 2026 11.40 11.67 11.33 11.44 11.44 161,121
Aug 14, 2026 11.44 11.66 11.40 11.44 11.44 74,358
Aug 13, 2026 11.56 11.80 11.46 11.48 11.48 89,807
Aug 12, 2026 11.66 11.77 11.52 11.59 11.59 117,545
Aug 11, 2026 11.99 12.05 11.59 11.65 11.65 77,980
Aug 10, 2026 12.55 12.78 12.00 12.09 12.09 112,090
Aug 7, 2026 12.23 12.84 12.19 12.62 12.62 140,497
Aug 6, 2026 12.42 12.47 11.66 12.12 12.12 338,843
Aug 5, 2026 13.14 13.36 12.23 12.28 12.28 347,575
Aug 4, 2026 12.03 13.45 11.95 13.08 13.08 908,335
Aug 3, 2026 9.77 10.13 9.68 9.74 9.74 250,771
Jul 31, 2026 9.86 9.95 9.63 9.83 9.83 103,363
Jul 30, 2026 9.60 9.97 9.60 9.91 9.91 120,606
Jul 29, 2026 9.67 9.79 9.52 9.64 9.64 128,477
Jul 28, 2026 9.86 10.00 9.65 9.75 9.75 98,157
Jul 27, 2026 9.63 9.98 9.49 9.91 9.91 152,246
Jul 24, 2026 9.44 9.70 9.39 9.68 9.68 207,488
Jul 23, 2026 9.76 9.78 9.39 9.45 9.45 262,692
Jul 22, 2026 10.51 10.69 9.76 9.76 9.76 262,112
Jul 21, 2026 10.29 10.53 10.27 10.52 10.52 156,692
Jul 20, 2026 10.29 10.42 10.11 10.38 10.38 158,581
Jul 17, 2026 10.50 10.67 10.24 10.26 10.26 165,283
Jul 16, 2026 10.58 10.78 10.44 10.50 10.50 128,501
Jul 15, 2026 10.66 10.82 10.61 10.63 10.63 202,837
Jul 14, 2026 11.07 11.16 10.58 10.61 10.61 150,329
Jul 13, 2026 10.67 11.12 10.67 11.03 11.03 210,746
Jul 10, 2026 10.79 10.90 10.67 10.72 10.72 120,834
Jul 9, 2026 10.71 10.74 10.55 10.68 10.68 119,593
Jul 8, 2026 10.71 10.87 10.54 10.67 10.67 146,285
Jul 7, 2026 11.14 11.14 10.83 10.89 10.89 152,757
Jul 6, 2026 10.95 11.16 10.82 11.04 11.04 155,854
Jul 2, 2026 10.98 11.19 10.91 10.96 10.96 278,753
Jul 1, 2026 10.65 11.06 10.65 11.03 11.03 203,685
Jun 30, 2026 10.62 10.87 10.37 10.61 10.61 177,720
Jun 29, 2026 10.61 11.00 10.35 10.70 10.70 211,768
Jun 26, 2026 10.21 10.59 10.04 10.51 10.51 1,585,344
Jun 25, 2026 10.39 10.56 9.78 10.20 10.20 437,640
Jun 24, 2026 10.41 10.73 10.27 10.36 10.36 327,054
Jun 23, 2026 11.09 11.23 10.59 10.62 10.62 316,533
Jun 22, 2026 11.00 11.57 10.94 11.02 11.02 344,998
Jun 18, 2026 11.27 11.41 11.01 11.04 11.04 504,037
Jun 17, 2026 11.28 11.54 11.25 11.25 11.25 155,050
Jun 16, 2026 11.84 11.96 11.25 11.27 11.27 171,099
Jun 15, 2026 11.90 12.31 11.89 11.94 11.94 159,670
Jun 12, 2026 12.00 12.04 11.84 11.89 11.89 111,574
Jun 11, 2026 12.13 12.27 11.87 11.92 11.92 80,378
Jun 10, 2026 12.23 12.39 12.10 12.14 12.14 107,174
Jun 9, 2026 12.18 12.31 11.91 12.18 12.18 218,812
Jun 8, 2026 12.09 12.30 11.93 12.07 12.07 147,107
Jun 5, 2026 12.35 12.40 12.03 12.10 12.10 103,715
Jun 4, 2026 12.31 12.45 12.24 12.27 12.27 112,614
Jun 3, 2026 12.23 12.46 12.14 12.24 12.24 186,045
Jun 2, 2026 12.47 12.67 12.35 12.36 12.36 117,097
Jun 1, 2026 12.26 12.81 12.26 12.70 12.70 201,925
May 29, 2026 13.15 13.18 12.46 12.53 12.53 456,705
May 28, 2026 12.75 13.15 12.62 13.15 13.15 161,095
May 27, 2026 12.80 13.05 12.60 12.72 12.72 139,771
May 26, 2026 12.56 13.29 12.48 13.09 13.09 364,327
May 22, 2026 12.65 13.00 12.52 12.59 12.59 127,943
May 21, 2026 12.47 12.75 12.28 12.63 12.63 208,302
May 20, 2026 12.49 12.69 12.23 12.60 12.60 148,945
May 19, 2026 12.38 12.66 12.24 12.59 12.59 146,776
May 18, 2026 12.65 12.81 12.39 12.45 12.45 173,931
May 15, 2026 12.59 12.71 12.27 12.48 12.48 135,112
May 14, 2026 12.57 12.77 12.37 12.59 12.59 143,900
May 13, 2026 12.77 12.79 12.47 12.48 12.48 250,835
May 12, 2026 12.31 12.82 12.15 12.57 12.57 170,219
May 11, 2026 12.51 12.76 12.13 12.40 12.40 182,988
May 8, 2026 12.67 12.81 12.43 12.59 12.59 112,186
May 7, 2026 12.66 12.90 12.50 12.69 12.69 193,609
May 6, 2026 13.19 13.21 12.36 12.69 12.69 302,483
May 5, 2026 10.00 13.43 9.92 13.02 13.02 834,234
May 4, 2026 10.84 10.84 10.55 10.63 10.63 150,458
May 1, 2026 10.92 11.14 10.88 10.91 10.91 101,018
Apr 30, 2026 10.89 11.04 10.79 10.87 10.87 122,597
Apr 29, 2026 10.73 10.95 10.58 10.92 10.92 145,862
Apr 28, 2026 10.77 10.94 10.62 10.81 10.81 130,771
Apr 27, 2026 11.14 11.14 10.72 10.76 10.76 147,068
Apr 24, 2026 10.95 11.15 10.88 11.15 11.15 102,589
Apr 23, 2026 10.99 11.05 10.87 10.98 10.98 148,701
Apr 22, 2026 11.07 11.08 10.81 10.95 10.95 146,130
Apr 21, 2026 10.87 11.07 10.86 11.05 11.05 167,834
Apr 20, 2026 10.85 11.07 10.79 10.92 10.92 205,153
Apr 17, 2026 10.96 11.00 10.82 10.96 10.96 175,029
Apr 16, 2026 10.81 10.89 10.70 10.87 10.87 202,780
Apr 15, 2026 10.77 10.90 10.76 10.85 10.85 172,707
Apr 14, 2026 10.65 11.05 10.62 10.88 10.88 457,971
Apr 13, 2026 10.02 10.64 9.99 10.63 10.63 451,852
Apr 10, 2026 10.17 10.17 9.95 10.06 10.06 164,926
Apr 9, 2026 10.12 10.27 10.10 10.21 10.21 225,683
Apr 8, 2026 10.46 10.46 10.06 10.22 10.22 199,400
Apr 7, 2026 10.37 10.38 10.09 10.20 10.20 195,585
Apr 6, 2026 10.32 10.56 10.27 10.52 10.52 163,413
Apr 2, 2026 10.06 10.36 10.00 10.36 10.36 159,701
Apr 1, 2026 10.20 10.22 10.05 10.10 10.10 137,046
Mar 31, 2026 10.00 10.24 9.93 10.19 10.19 170,081
Mar 30, 2026 10.17 10.22 9.91 9.99 9.99 389,496
Mar 27, 2026 9.58 9.81 9.50 9.75 9.75 294,357
Mar 26, 2026 9.54 9.77 9.49 9.63 9.63 241,448
Mar 25, 2026 9.68 9.71 9.45 9.59 9.59 243,086
Mar 24, 2026 10.00 10.15 9.55 9.59 9.59 195,540
Mar 23, 2026 10.13 10.20 9.76 10.10 10.10 431,094
Mar 20, 2026 10.20 10.30 9.84 10.00 10.00 701,385
Mar 19, 2026 10.05 10.19 9.97 10.07 10.07 173,070
Mar 18, 2026 9.95 10.14 9.78 10.10 10.10 184,943
Mar 17, 2026 10.08 10.18 10.01 10.05 10.05 274,600
Mar 16, 2026 9.78 10.14 9.65 10.05 10.05 304,306
Mar 13, 2026 9.53 9.66 9.22 9.62 9.62 447,240
Mar 12, 2026 10.02 10.05 9.44 9.53 9.53 423,203
Mar 11, 2026 10.73 10.86 10.04 10.12 10.12 571,671
Mar 10, 2026 10.58 10.87 10.52 10.73 10.73 163,190
Mar 9, 2026 10.63 10.82 10.36 10.67 10.67 301,674
Mar 6, 2026 10.63 10.80 10.50 10.77 10.77 138,250
Mar 5, 2026 10.64 10.87 10.63 10.80 10.80 191,770
Mar 4, 2026 10.56 10.75 10.36 10.71 10.71 150,775
Mar 3, 2026 10.25 10.47 10.18 10.46 10.46 191,908
Mar 2, 2026 10.34 10.55 10.25 10.44 10.44 153,821
Feb 27, 2026 10.43 10.58 10.37 10.53 10.53 124,235
Feb 26, 2026 10.59 10.77 10.34 10.43 10.43 466,033
Feb 25, 2026 10.41 10.68 10.28 10.65 10.65 150,711
Feb 24, 2026 10.62 10.79 10.43 10.48 10.48 255,574
Feb 23, 2026 10.61 10.74 10.35 10.60 10.60 260,544
Feb 20, 2026 10.64 10.71 10.41 10.63 10.63 235,596
Feb 19, 2026 10.50 10.66 10.10 10.62 10.62 811,395
Feb 18, 2026 10.50 11.05 10.15 10.71 10.71 455,883
Feb 17, 2026 10.78 10.84 10.56 10.80 10.80 176,137
Feb 13, 2026 10.99 11.24 10.75 10.77 10.77 124,532
Feb 12, 2026 10.87 10.93 10.67 10.81 10.81 157,518
Feb 11, 2026 11.15 11.15 10.80 10.85 10.85 208,304
Feb 10, 2026 11.34 11.58 11.14 11.14 11.14 182,074
Feb 9, 2026 11.32 11.47 11.15 11.30 11.30 131,039
Feb 6, 2026 10.82 11.61 10.82 11.36 11.36 368,649
Feb 5, 2026 11.21 11.31 10.81 10.83 10.83 208,441
Feb 4, 2026 11.16 11.24 10.94 11.14 11.14 187,989
Feb 3, 2026 11.48 11.57 10.95 11.01 11.01 182,270
Feb 2, 2026 11.31 11.91 11.31 11.50 11.50 363,530
Jan 30, 2026 11.05 11.51 10.95 11.44 11.44 298,219
Jan 29, 2026 11.17 11.24 11.03 11.15 11.15 135,224
Jan 28, 2026 11.45 11.75 11.17 11.19 11.19 217,879
Jan 27, 2026 11.99 12.00 11.28 11.46 11.46 332,101
Jan 26, 2026 12.10 12.14 11.74 12.00 12.00 154,824
Jan 23, 2026 11.70 12.10 11.61 12.05 12.05 169,394
Jan 22, 2026 11.84 11.97 11.54 11.70 11.70 164,477
Jan 21, 2026 11.70 11.96 11.53 11.80 11.80 234,695
Jan 20, 2026 11.72 11.79 11.57 11.66 11.66 136,355
Jan 16, 2026 11.79 11.86 11.68 11.82 11.82 212,231
Jan 15, 2026 11.83 11.90 11.57 11.83 11.83 253,715
Jan 14, 2026 11.81 12.02 11.66 11.68 11.68 170,491
Jan 13, 2026 11.71 11.85 11.61 11.80 11.80 199,365
Jan 12, 2026 11.44 11.76 11.32 11.69 11.69 204,042
Jan 9, 2026 11.07 11.47 10.94 11.42 11.42 290,920
Jan 8, 2026 10.62 11.26 10.62 11.03 11.03 186,755
Jan 7, 2026 10.88 10.88 10.50 10.69 10.69 196,873
Jan 6, 2026 10.93 11.13 10.77 10.83 10.83 525,173
Jan 5, 2026 10.19 10.97 10.10 10.95 10.95 399,814
Jan 2, 2026 10.69 10.78 10.34 10.40 10.40 160,825
Dec 31, 2025 10.50 10.69 10.48 10.68 10.68 187,354
Dec 30, 2025 10.51 10.64 10.44 10.54 10.54 242,300
Dec 29, 2025 11.00 11.14 10.53 10.54 10.54 264,476
Dec 26, 2025 11.31 11.37 11.02 11.04 11.04 336,097
Dec 24, 2025 11.12 11.32 11.12 11.28 11.28 113,010
Dec 23, 2025 11.32 11.41 11.07 11.15 11.15 197,193
Dec 22, 2025 11.73 11.83 11.17 11.33 11.33 456,701
Dec 19, 2025 11.99 12.15 11.71 11.85 11.85 771,184
Dec 18, 2025 12.23 12.40 11.91 12.03 12.03 326,178
Dec 17, 2025 12.04 12.31 12.04 12.18 12.18 263,981
Dec 16, 2025 12.04 12.14 11.95 12.03 12.03 237,568
Dec 15, 2025 12.39 12.39 11.87 12.00 12.00 371,758
Dec 12, 2025 11.92 12.47 11.87 12.36 12.36 564,878
Dec 11, 2025 11.66 11.92 11.62 11.83 11.83 269,907
Dec 10, 2025 11.31 11.81 11.24 11.66 11.66 209,891
Dec 9, 2025 11.42 11.60 11.22 11.30 11.30 279,941
Dec 8, 2025 10.92 11.40 10.86 11.36 11.36 198,336
Dec 5, 2025 10.79 11.10 10.79 10.88 10.88 219,138
Dec 4, 2025 11.05 11.09 10.72 10.86 10.86 312,961
Dec 3, 2025 11.02 11.12 10.89 11.01 11.01 138,158
Dec 2, 2025 10.73 11.05 10.67 10.99 10.99 278,799
Dec 1, 2025 10.91 10.99 10.70 10.74 10.74 205,618
Nov 28, 2025 11.05 11.10 10.94 10.97 10.97 63,984
Nov 26, 2025 10.88 11.06 10.86 10.97 10.97 153,560
Nov 25, 2025 10.68 10.96 10.68 10.91 10.91 254,128
Nov 24, 2025 10.64 10.69 10.45 10.59 10.59 254,131
Nov 21, 2025 10.48 10.78 10.46 10.68 10.68 202,748
Nov 20, 2025 10.80 10.98 10.36 10.42 10.42 308,422
Nov 19, 2025 11.27 11.27 10.74 10.77 10.77 175,662
Nov 18, 2025 11.01 11.28 10.94 11.18 11.18 249,369
Nov 17, 2025 11.32 11.44 11.08 11.10 11.10 313,849
Nov 14, 2025 11.33 11.48 11.27 11.38 11.38 113,392
Nov 13, 2025 11.58 11.71 11.31 11.46 11.46 110,445
Nov 12, 2025 11.70 11.93 11.57 11.63 11.63 146,900
Nov 11, 2025 11.83 11.97 11.62 11.65 11.65 161,684
Nov 10, 2025 11.98 12.19 11.72 11.79 11.79 182,343
Nov 7, 2025 11.82 12.01 11.72 11.93 11.93 191,327
Nov 6, 2025 12.18 12.38 11.79 11.80 11.80 282,962
Nov 5, 2025 11.97 12.40 11.72 12.18 12.18 256,948
Nov 4, 2025 11.47 12.37 11.25 11.98 11.98 185,834
Nov 3, 2025 11.96 12.20 11.81 11.88 11.88 175,632
Oct 31, 2025 12.08 12.30 11.91 12.02 12.02 156,417
Oct 30, 2025 12.10 12.33 12.09 12.14 12.14 230,007
Oct 29, 2025 12.68 12.68 12.12 12.18 12.18 154,549
Oct 28, 2025 12.81 12.86 12.45 12.73 12.73 82,749
Oct 27, 2025 12.52 13.08 12.52 12.72 12.72 178,776
Oct 24, 2025 12.58 12.71 12.42 12.54 12.54 184,217
Oct 23, 2025 12.77 12.79 12.17 12.48 12.48 300,214
Oct 22, 2025 12.85 13.04 12.53 12.64 12.64 147,837
Oct 21, 2025 12.63 13.17 12.56 12.87 12.87 138,075
Oct 20, 2025 12.95 13.58 12.60 12.72 12.72 222,776
Oct 17, 2025 12.85 13.12 12.81 12.92 12.92 150,563
Oct 16, 2025 13.34 13.39 12.80 12.86 12.86 138,306
Oct 15, 2025 13.30 13.47 13.07 13.17 13.17 135,341
Oct 14, 2025 13.19 13.40 13.02 13.27 13.27 107,101
Oct 13, 2025 13.36 13.60 13.16 13.26 13.26 150,614
Oct 10, 2025 13.96 14.06 13.25 13.27 13.27 131,399
Oct 9, 2025 14.04 14.15 13.77 14.03 14.03 120,897
Oct 8, 2025 13.88 14.12 13.78 14.02 14.02 110,183
Oct 7, 2025 13.99 14.05 13.79 13.86 13.86 91,073
Oct 6, 2025 13.98 14.04 13.70 13.95 13.95 107,645
Oct 3, 2025 13.68 14.06 13.68 13.99 13.99 147,984
Oct 2, 2025 13.51 13.71 13.44 13.67 13.67 108,303
Oct 1, 2025 13.61 13.74 13.41 13.57 13.57 139,558
Sep 30, 2025 13.77 13.90 13.57 13.67 13.67 107,333
Sep 29, 2025 13.71 13.92 13.59 13.84 13.84 124,292
Sep 26, 2025 13.69 13.79 13.56 13.71 13.71 101,531
Sep 25, 2025 13.82 13.85 13.55 13.65 13.65 134,084
Sep 24, 2025 14.18 14.30 13.82 13.83 13.83 140,107
Sep 23, 2025 14.44 14.65 13.93 14.06 14.06 258,415
Sep 22, 2025 14.26 14.57 14.02 14.32 14.32 225,030

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Medifast, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at MED, per a recent SEC DEF 14A filing. We estimate that the median employee at MEDIFAST INC is paid $85,028.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation