Stock listing
NYSE:MED Medifast Inc Stock
Home listing (NYSE) of Medifast Inc
Follow Medifast Inc into a list and get an email when it puts out news.
Share price · NYSE:MED
$12.15 USD -0.11 (-0.9%)
Close on Oct 30, 2026
- Day range
- $12.00 – $12.48 USDOct 30, 2026
- Volume
- 231,888 sharesOct 30, 2026
- Market cap
- $135.9M USDAt the close on Oct 30, 2026 · price × 11.18M shares outstanding
- 52-week range
- $9.22 – $13.45 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.71M USDMedian day 112,557 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:MED · Home | $12.15 USD | -0.11 (-0.9%) | 231,888 | $12.24 | $12.48 | $12.00 | $12.26 | Close on Oct 30, 2026 |
| Munich:MDF | €10.80 EUR | -0.02 (-0.2%) | — | €10.80 | €10.80 | €10.80 | €10.82 | Close on Oct 27, 2026 |
| LSE:0K05 | $12.55 USD | +0.655 (+5.5%) | 100 | $11.99 | $12.95 | $11.99 | $11.89 | Close on Oct 27, 2026 |
| Frankfurt:MDF | €10.30 EUR | -0.32 (-3.0%) | — | €10.74 | €10.74 | €10.30 | €10.62 | Close on Oct 30, 2026 |
| Dusseldorf:MDF | €10.80 EUR | -0.40 (-3.6%) | — | €10.86 | €10.90 | €10.78 | €11.20 | Close on Oct 30, 2026 |
| Stuttgart:MDF | €11.18 EUR | — | — | €10.76 | €11.50 | €10.76 | — | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:MED · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.15 | -0.11 | -0.9% | $12.24 | $12.48 | $12.00 | 231,888 | |
| $12.26 | -0.02 | -0.2% | $12.28 | $12.52 | $12.16 | 124,440 | |
| $12.28 | -0.21 | -1.7% | $12.52 | $12.64 | $12.13 | 192,730 | |
| $12.49 | +0.38 | +3.1% | $12.20 | $12.93 | $12.20 | 177,058 | |
| $12.11 | +0.24 | +2.0% | $13.00 | $13.41 | $11.87 | 306,086 | |
| $11.87 | -0.30 | -2.5% | $12.10 | $12.10 | $11.67 | 110,300 | |
| $12.17 | +0.07 | +0.6% | $12.00 | $12.23 | $12.00 | 122,833 | |
| $12.10 | +0.04 | +0.3% | $12.14 | $12.14 | $11.92 | 135,429 | |
| $12.06 | +0.03 | +0.2% | $12.10 | $12.18 | $11.94 | 125,115 | |
| $12.03 | +0.15 | +1.3% | $11.78 | $12.07 | $11.71 | 111,104 | |
| $11.88 | -0.18 | -1.5% | $12.12 | $12.30 | $11.83 | 94,140 | |
| $12.06 | +0.21 | +1.8% | $11.91 | $12.37 | $11.90 | 119,431 | |
| $11.85 | +0.18 | +1.5% | $11.67 | $11.87 | $11.57 | 197,021 | |
| $11.67 | +0.05 | +0.4% | $11.60 | $11.79 | $11.51 | 103,109 | |
| $11.62 | +0.01 | +0.1% | $11.64 | $11.76 | $11.54 | 91,740 | |
| $11.61 | +0.18 | +1.6% | $11.51 | $11.64 | $11.42 | 58,423 | |
| $11.43 | -0.01 | -0.1% | $11.45 | $11.53 | $11.38 | 110,614 | |
| $11.44 | -0.07 | -0.6% | $11.39 | $11.61 | $11.39 | 84,156 | |
| $11.51 | -0.16 | -1.4% | $11.71 | $11.86 | $11.51 | 84,674 | |
| $11.67 | -0.06 | -0.5% | $11.69 | $11.78 | $11.62 | 65,780 | |
| $11.73 | +0.30 | +2.6% | $11.56 | $11.75 | $11.54 | 82,617 | |
| $11.43 | -0.09 | -0.8% | $11.44 | $11.67 | $11.30 | 123,273 | |
| $11.52 | -0.09 | -0.8% | $11.68 | $11.72 | $11.51 | 138,134 | |
| $11.61 | -0.10 | -0.9% | $11.77 | $11.79 | $11.60 | 124,017 | |
| $11.71 | -0.46 | -3.8% | $12.05 | $12.13 | $11.71 | 113,023 | |
| $12.17 | +0.25 | +2.1% | $11.89 | $12.31 | $11.83 | 200,394 | |
| $11.92 | -0.03 | -0.3% | $11.91 | $12.02 | $11.75 | 78,538 | |
| $11.95 | -0.13 | -1.1% | $12.04 | $12.18 | $11.86 | 113,857 | |
| $12.08 | -0.18 | -1.5% | $12.38 | $12.48 | $12.08 | 72,556 | |
| $12.26 | +0.49 | +4.2% | $11.82 | $12.34 | $11.82 | 158,094 | |
| $11.77 | -0.19 | -1.6% | $11.94 | $12.05 | $11.73 | 398,990 | |
| $11.96 | 0.00 | 0.0% | $12.03 | $12.12 | $11.94 | 82,719 | |
| $11.96 | -0.03 | -0.3% | $12.08 | $12.13 | $11.90 | 106,797 | |
| $11.99 | -0.01 | -0.1% | $12.04 | $12.06 | $11.80 | 69,527 | |
| $12.00 | -0.04 | -0.3% | $12.02 | $12.20 | $11.97 | 62,332 | |
| $12.04 | -0.01 | -0.1% | $12.10 | $12.23 | $11.94 | 75,741 | |
| $12.05 | -0.09 | -0.7% | $12.04 | $12.09 | $11.88 | 50,936 | |
| $12.14 | -0.02 | -0.2% | $12.11 | $12.21 | $11.90 | 82,847 | |
| $12.16 | -0.47 | -3.7% | $12.63 | $12.64 | $12.12 | 88,154 | |
| $12.63 | +0.09 | +0.7% | $12.53 | $12.66 | $12.37 | 54,715 | |
| $12.54 | -0.13 | -1.0% | $12.67 | $12.97 | $12.34 | 108,802 | |
| $12.67 | +0.58 | +4.8% | $12.17 | $13.04 | $12.17 | 225,953 | |
| $12.09 | -0.05 | -0.4% | $12.01 | $12.35 | $12.01 | 111,012 | |
| $12.14 | -0.04 | -0.3% | $12.03 | $12.30 | $12.00 | 133,045 | |
| $12.18 | +0.02 | +0.2% | $12.21 | $12.45 | $11.86 | 107,689 | |
| $12.16 | -0.06 | -0.5% | $12.28 | $12.57 | $12.10 | 70,680 | |
| $12.22 | +0.06 | +0.5% | $12.05 | $12.49 | $12.05 | 167,090 | |
| $12.16 | +0.16 | +1.3% | $12.04 | $12.19 | $11.99 | 97,728 | |
| $12.00 | +0.05 | +0.4% | $11.99 | $12.26 | $11.97 | 124,202 | |
| $11.95 | +0.33 | +2.8% | $11.76 | $12.08 | $11.55 | 179,310 | |
| $11.62 | +0.04 | +0.3% | $11.52 | $11.77 | $11.43 | 126,889 | |
| $11.58 | +0.29 | +2.6% | $11.31 | $11.80 | $11.31 | 129,375 | |
| $11.29 | -0.15 | -1.3% | $11.31 | $11.60 | $11.26 | 73,463 | |
| $11.44 | 0.00 | 0.0% | $11.40 | $11.67 | $11.33 | 161,121 | |
| $11.44 | -0.04 | -0.3% | $11.44 | $11.66 | $11.40 | 74,358 | |
| $11.48 | -0.11 | -0.9% | $11.56 | $11.80 | $11.46 | 89,807 | |
| $11.59 | -0.06 | -0.5% | $11.66 | $11.77 | $11.52 | 117,545 | |
| $11.65 | -0.44 | -3.6% | $11.99 | $12.05 | $11.59 | 77,980 | |
| $12.09 | -0.53 | -4.2% | $12.55 | $12.78 | $12.00 | 112,090 | |
| $12.62 | +0.50 | +4.1% | $12.23 | $12.84 | $12.19 | 140,497 | |
| $12.12 | -0.16 | -1.3% | $12.42 | $12.47 | $11.66 | 338,843 | |
| $12.28 | -0.80 | -6.1% | $13.14 | $13.36 | $12.23 | 347,575 | |
| $13.08 | +3.34 | +34.3% | $12.03 | $13.45 | $11.95 | 908,335 | |
| $9.74 | -0.09 | -0.9% | $9.77 | $10.13 | $9.68 | 250,771 | |
| $9.83 | -0.08 | -0.8% | $9.86 | $9.95 | $9.634 | 103,363 | |
| $9.91 | +0.27 | +2.8% | $9.60 | $9.97 | $9.60 | 120,606 |
- Ticker
- NYSE:MED
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 26, 2026
Third Quarter 2026 Earnings Webcast (Medifast Third Quarter 2026 Earnings Supplement)
Latest earnings call · Oct 26, 2026
Medifast (NYSE:MED) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Aug 3, 2026
Q2 2026 Earnings Presentation
Earnings · 13 slides
Calls
Replays
Medifast (NYSE:MED) Q3 2026 Earnings Call
Mon, Oct 26, 2026 · 8:30 AM ET
Watch TranscriptMedifast (NYSE:MED) Q2 2026 Earnings Call
Mon, Aug 03, 2026 · 4:30 PM ET
Watch TranscriptMedifast (NYSE:MED) Q1 2026 Earnings Call
Mon, May 04, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Third Quarter 2026 Earnings Webcast (Medifast Third Quarter 2026 Earnings Supplement)
Oct 26, 2026
Closed $12.11 (+2.0%) on Oct 26, 2026
Medifast Announces Third Quarter 2026 Financial Results
Oct 26, 2026
Closed $12.11 (+2.0%) on Oct 26, 2026
Medifast to Announce Financial Results for the Third Quarter Ended September 30, 2026
Oct 14, 2026
Closed $12.06 (+1.8%) on Oct 15, 2026
Medifast® Announces the Launch of the Medifast Metabolic Health Institute™
Aug 27, 2026
Closed $12.16 (-0.5%) on Aug 27, 2026
Second Quarter 2026 Medifast Second Quarter 2026 Earnings Supplement
Aug 3, 2026
Closed $13.08 (+34.3%) on Aug 4, 2026
Medifast to Announce Financial Results for the Second Quarter Ended June 30, 2026
Jul 20, 2026
Closed $10.52 (+1.3%) on Jul 21, 2026
Medifast® Enters a New Era: Introducing Trilivy™, a Science-Backed Metabolic Health System
Jul 17, 2026
Closed $10.26 (-2.3%) on Jul 17, 2026
Medifast Confirms Appointment of Nicholas Johnson as Chief Executive Officer
May 26, 2026
Closed $12.72 (-2.8%) on May 27, 2026
Medifast Announces First Quarter 2026 Financial Results
May 4, 2026
Closed $13.02 (+22.5%) on May 5, 2026
Medifast to Announce Financial Results for the First Quarter Ended March 31, 2026
Apr 20, 2026
Closed $11.05 (+1.2%) on Apr 21, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 13 slides · Aug 3, 2026
Q1 2026 Earnings Presentation
Earnings · 12 slides · May 4, 2026
Q4 2025 Earnings Presentation
Earnings · 12 slides · Feb 17, 2026
Q1 2025 Earnings Presentation
Earnings · 16 slides · May 2025
Medifast Inc on 6ix
- News releases
- 20 in the last 12 months · 28 in all · newest Oct 26, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 26, 2026
- Decks
- 48 decks · latest Aug 3, 2026
Where Medifast Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:MED · Home listing · This page | NYSE | United States | USD |
| gettex:MDF | gettex | Germany | EUR |
| Munich:MDF | Munich | Germany | EUR |
| Tradegate:MDF | Tradegate | Germany | EUR |
| Lang & Schwarz:889384 | Lang & Schwarz | Germany | EUR |
| LS Exchange:889384 | LS Exchange | Germany | EUR |
| BMV:MED | BMV | Mexico | MXN |
| LSE:0K05 | LSE | United Kingdom | USD |
| Frankfurt:MDF | Frankfurt | Germany | EUR |
| BOATS:MED | BOATS | United States | USD |
| BIVA:MED | BIVA | Mexico | MXN |
| Dusseldorf:MDF | Dusseldorf | Germany | EUR |
| Stuttgart:MDF | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Medifast Inc.