MED (Medifast Inc.) historical data
STOCKListed1-minute bars
| Symbol | MED |
|---|---|
| Name | Medifast Inc. |
| Exchange | NYSE |
| Sector | Consumer Cyclical |
| Industry | Personal Products & Services |
| IPO date | 1993-12-30 |
| History | 2002-12-23 to 2026-10-09 (about 24 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
MED last closed at $11.61 on 2026-10-09, -17.2% over the past year and -93.3% over five years. Its deepest fall from a prior high in this history was -96.8%, reached on 2026-07-23.
| Last close | $11.61 (2026-10-09) |
|---|---|
| 1-year change | -17.2% |
| 5-year change | -93.3% |
| Annualized since 2002-12-23 | +5.2% |
| 52-week range | $9.45 – $14.03 |
| Deepest drawdown | -96.8% (2026-07-23) |
| Avg. daily dollar volume (3 months) | $1.7m |
| Daily bars in history | 5,986 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 113 |
|---|---|
| Shares held | 8,261,843 ($87.7m reported value) |
| Quarter flows | 26 new, 43 added, 28 trimmed, 25 exited; -340,670 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("MED") on the look-back bundles. Top holders of MED · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("MED").history(start="2002-12-23", interval="1d")
df.tail()