MEDIFAST INC

Ticker: MED CUSIP: 58470H101 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 221,700 Value ($000) $2,368 Avg Close $11.97 Range $10.36 - $14.15

Q3 2025

Shares 226,026 Value ($000) $3,090 Avg Close $13.97 Range $12.64 - $15.46

Q2 2025

Shares 225,725 Value ($000) $3,171 Avg Close $13.14 Range $11.57 - $14.91

Q1 2025

Shares 223,781 Value ($000) $3,017 Avg Close $15.02 Range $13.47 - $17.84

Q4 2024

Shares 229,605 Value ($000) $4,046 Avg Close $18.56 Range $16.70 - $21.98

Q3 2024

Shares 216,610 Value ($000) $4,146 Avg Close $19.27 Range $17.73 - $22.66

Q2 2024

Shares 228,452 Value ($000) $4,985 Avg Close $26.66 Range $18.81 - $38.56

Q1 2024

Shares 429,660 Value ($000) $16,465 Avg Close $48.43 Range $34.09 - $70.58

Q4 2023

Shares 427,480 Value ($000) $28,735 Avg Close $69.66 Range $61.94 - $77.69

Q3 2023

Shares 383,109 Value ($000) $29,302 Avg Close $87.17 Range $74.69 - $107.29

Q2 2023

Shares 381,761 Value ($000) $35,806 Avg Close $85.73 Range $74.67 - $100.22

Q1 2023

Shares 379,958 Value ($000) $40,011 Avg Close $104.87 Range $90.97 - $124.20

Q4 2022

Shares 370,246 Value ($000) $43,311 Avg Close $108.72 Range $89.46 - $118.34

Q3 2022

Shares 376,979 Value ($000) $41,463 Avg Close $131.91 Range $99.71 - $173.62

Q2 2022

Shares 377,972 Value ($000) $68,839 Avg Close $163.09 Range $140.91 - $179.65

Q1 2022

Shares 374,568 Value ($000) $64,572 Avg Close $170.20 Range $145.67 - $200.31

Q4 2021

Shares 370,454 Value ($000) $78,107 Avg Close $185.44 Range $165.34 - $211.26

Q3 2021

Shares 374,218 Value ($000) $72,618 Avg Close $219.07 Range $172.65 - $263.03

Q2 2021

Shares 370,516 Value ($000) $105,375 Avg Close $240.16 Range $189.32 - $298.46

Q1 2021

Shares 355,502 Value ($000) $75,804 Avg Close $210.66 Range $167.82 - $245.94

Q4 2020

Shares 347,893 Value ($000) $68,697 Avg Close $154.77 Range $122.16 - $182.52

Q3 2020

Shares 341,965 Value ($000) $56,623 Avg Close $143.27 Range $116.66 - $160.22

Q2 2020

Shares 349,473 Value ($000) $48,891 Avg Close $79.17 Range $47.19 - $121.47

Q1 2020

Shares 348,876 Value ($000) $22,197 Avg Close $77.14 Range $41.53 - $101.63

Q4 2019

Shares 331,144 Value ($000) $36,665 Avg Close $81.17 Range $55.74 - $95.23

Q3 2019

Shares 336,399 Value ($000) $35,113 Avg Close $89.47 Range $80.22 - $108.51

Q2 2019

Shares 350,238 Value ($000) $45,197 Avg Close $114.94 Range $104.18 - $131.87

Q1 2019

Shares 341,973 Value ($000) $43,878 Avg Close $104.33 Range $87.43 - $118.52

Q4 2018

Shares 379,153 Value ($000) $47,692 Avg Close $139.91 Range $92.77 - $182.91

Q3 2018

Shares 391,343 Value ($000) $86,701 Avg Close $165.42 Range $125.71 - $212.88

Q2 2018

Shares 354,766 Value ($000) $56,821 Avg Close $103.97 Range $73.74 - $145.98

Q1 2018

Shares 332,400 Value ($000) $31,060 Avg Close $60.45 Range $50.11 - $76.76

Q4 2017

Shares 350,108 Value ($000) $24,444 Avg Close $53.33 Range $47.43 - $60.08

Q3 2017

Shares 314,027 Value ($000) $18,643 Avg Close $39.78 Range $31.96 - $48.35

Q2 2017

Shares 322,325 Value ($000) $13,367 Avg Close $34.50 Range $32.15 - $37.54

Q1 2017

Shares 311,471 Value ($000) $13,815 Avg Close $33.91 Range $31.66 - $36.49

Q4 2016

Shares 313,217 Value ($000) $13,037 Avg Close $31.48 Range $28.67 - $33.96

Q3 2016

Shares 293,919 Value ($000) $11,109 Avg Close $27.84 Range $25.40 - $30.47

Q2 2016

Shares 266,950 Value ($000) $8,880 Avg Close $24.87 Range $22.58 - $27.20

Q1 2016

Shares 277,306 Value ($000) $8,371 Avg Close $22.34 Range $20.70 - $23.81

Q4 2015

Shares 267,220 Value ($000) $8,117 Avg Close $22.56 Range $19.79 - $24.39

Q3 2015

Shares 263,892 Value ($000) $7,089 Avg Close $22.05 Range $20.01 - $24.79

Q2 2015

Shares 284,921 Value ($000) $9,211 Avg Close $24.01 Range $22.25 - $25.40

Q1 2015

Shares 303,526 Value ($000) $9,099 Avg Close $24.03 Range $21.46 - $25.63

Q4 2014

Shares 303,876 Value ($000) $10,195 Avg Close $23.58 Range $21.92 - $25.93

Q3 2014

Shares 303,922 Value ($000) $9,980 Avg Close $23.23 Range $19.63 - $27.30

Q2 2014

Shares 326,504 Value ($000) $9,927 Avg Close $23.59 Range $20.16 - $26.04

Q1 2014

Shares 324,968 Value ($000) $9,452 Avg Close $20.28 Range $18.20 - $22.63

Q4 2013

Shares 339,790 Value ($000) $8,882 Avg Close $19.40 Range $17.43 - $20.89

Q3 2013

Shares 312,873 Value ($000) $8,413 Avg Close $20.24 Range $18.46 - $22.10

Q2 2013

Shares 297,110 Value ($000) $7,648 Avg Close $19.88 Range $16.69 - $22.31

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	221,700	$2,368	$11.97	$10.36 - $14.15
Q3 2025	226,026	$3,090	$13.97	$12.64 - $15.46
Q2 2025	225,725	$3,171	$13.14	$11.57 - $14.91
Q1 2025	223,781	$3,017	$15.02	$13.47 - $17.84
Q4 2024	229,605	$4,046	$18.56	$16.70 - $21.98
Q3 2024	216,610	$4,146	$19.27	$17.73 - $22.66
Q2 2024	228,452	$4,985	$26.66	$18.81 - $38.56
Q1 2024	429,660	$16,465	$48.43	$34.09 - $70.58
Q4 2023	427,480	$28,735	$69.66	$61.94 - $77.69
Q3 2023	383,109	$29,302	$87.17	$74.69 - $107.29
Q2 2023	381,761	$35,806	$85.73	$74.67 - $100.22
Q1 2023	379,958	$40,011	$104.87	$90.97 - $124.20
Q4 2022	370,246	$43,311	$108.72	$89.46 - $118.34
Q3 2022	376,979	$41,463	$131.91	$99.71 - $173.62
Q2 2022	377,972	$68,839	$163.09	$140.91 - $179.65
Q1 2022	374,568	$64,572	$170.20	$145.67 - $200.31
Q4 2021	370,454	$78,107	$185.44	$165.34 - $211.26
Q3 2021	374,218	$72,618	$219.07	$172.65 - $263.03
Q2 2021	370,516	$105,375	$240.16	$189.32 - $298.46
Q1 2021	355,502	$75,804	$210.66	$167.82 - $245.94
Q4 2020	347,893	$68,697	$154.77	$122.16 - $182.52
Q3 2020	341,965	$56,623	$143.27	$116.66 - $160.22
Q2 2020	349,473	$48,891	$79.17	$47.19 - $121.47
Q1 2020	348,876	$22,197	$77.14	$41.53 - $101.63
Q4 2019	331,144	$36,665	$81.17	$55.74 - $95.23
Q3 2019	336,399	$35,113	$89.47	$80.22 - $108.51
Q2 2019	350,238	$45,197	$114.94	$104.18 - $131.87
Q1 2019	341,973	$43,878	$104.33	$87.43 - $118.52
Q4 2018	379,153	$47,692	$139.91	$92.77 - $182.91
Q3 2018	391,343	$86,701	$165.42	$125.71 - $212.88
Q2 2018	354,766	$56,821	$103.97	$73.74 - $145.98
Q1 2018	332,400	$31,060	$60.45	$50.11 - $76.76
Q4 2017	350,108	$24,444	$53.33	$47.43 - $60.08
Q3 2017	314,027	$18,643	$39.78	$31.96 - $48.35
Q2 2017	322,325	$13,367	$34.50	$32.15 - $37.54
Q1 2017	311,471	$13,815	$33.91	$31.66 - $36.49
Q4 2016	313,217	$13,037	$31.48	$28.67 - $33.96
Q3 2016	293,919	$11,109	$27.84	$25.40 - $30.47
Q2 2016	266,950	$8,880	$24.87	$22.58 - $27.20
Q1 2016	277,306	$8,371	$22.34	$20.70 - $23.81
Q4 2015	267,220	$8,117	$22.56	$19.79 - $24.39
Q3 2015	263,892	$7,089	$22.05	$20.01 - $24.79
Q2 2015	284,921	$9,211	$24.01	$22.25 - $25.40
Q1 2015	303,526	$9,099	$24.03	$21.46 - $25.63
Q4 2014	303,876	$10,195	$23.58	$21.92 - $25.93
Q3 2014	303,922	$9,980	$23.23	$19.63 - $27.30
Q2 2014	326,504	$9,927	$23.59	$20.16 - $26.04
Q1 2014	324,968	$9,452	$20.28	$18.20 - $22.63
Q4 2013	339,790	$8,882	$19.40	$17.43 - $20.89
Q3 2013	312,873	$8,413	$20.24	$18.46 - $22.10
Q2 2013	297,110	$7,648	$19.88	$16.69 - $22.31