MEDIFAST INC

Ticker: MED CUSIP: 58470H101 Class: Common Stock

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 4,591 Value ($000) $49 Avg Close $11.97 Range $10.36 - $14.15

Q3 2025

Shares 4,591 Value ($000) $63 Avg Close $13.97 Range $12.64 - $15.46

Q2 2025

Shares 4,591 Value ($000) $65 Avg Close $13.14 Range $11.57 - $14.91

Q1 2025

Shares 4,591 Value ($000) $62 Avg Close $15.02 Range $13.47 - $17.84

Q4 2024

Shares 4,591 Value ($000) $81 Avg Close $18.56 Range $16.70 - $21.98

Q3 2024

Shares 4,591 Value ($000) $88 Avg Close $19.27 Range $17.73 - $22.66

Q2 2024

Shares 16,091 Value ($000) $351 Avg Close $26.66 Range $18.81 - $38.56

Q1 2024

Shares 17,911 Value ($000) $686 Avg Close $48.43 Range $34.09 - $70.58

Q4 2023

Shares 21,399 Value ($000) $1,438 Avg Close $69.66 Range $61.94 - $77.69

Q3 2023

Shares 14,761 Value ($000) $1,105 Avg Close $87.17 Range $74.69 - $107.29

Q2 2023

Shares 12,677 Value ($000) $1,168 Avg Close $85.73 Range $74.67 - $100.22

Q1 2023

Shares 12,635 Value ($000) $1,310 Avg Close $104.87 Range $90.97 - $124.20

Q4 2022

Shares 16,824 Value ($000) $1,941 Avg Close $108.72 Range $89.46 - $118.34

Q3 2022

Shares 12,182 Value ($000) $1,320 Avg Close $131.91 Range $99.71 - $173.62

Q2 2022

Shares 12,162 Value ($000) $2,195 Avg Close $163.09 Range $140.91 - $179.65

Q1 2022

Shares 12,185 Value ($000) $2,081 Avg Close $170.20 Range $145.67 - $200.31

Q4 2021

Shares 11,132 Value ($000) $2,331 Avg Close $185.44 Range $165.34 - $211.26

Q3 2021

Shares 11,155 Value ($000) $2,149 Avg Close $219.07 Range $172.65 - $263.03

Q2 2021

Shares 15,965 Value ($000) $4,518 Avg Close $240.16 Range $189.32 - $298.46

Q1 2021

Shares 15,968 Value ($000) $3,382 Avg Close $210.66 Range $167.82 - $245.94

Q4 2020

Shares 15,968 Value ($000) $3,135 Avg Close $154.77 Range $122.16 - $182.52

Q3 2020

Shares 16,067 Value ($000) $2,642 Avg Close $143.27 Range $116.66 - $160.22

Q2 2020

Shares 17,190 Value ($000) $2,385 Avg Close $79.17 Range $47.19 - $121.47

Q1 2020

Shares 16,390 Value ($000) $1,024 Avg Close $77.14 Range $41.53 - $101.63

Q4 2019

Shares 13,200 Value ($000) $1,446 Avg Close $81.17 Range $55.74 - $95.23

Q3 2019

Shares 14,900 Value ($000) $1,544 Avg Close $89.47 Range $80.22 - $108.51

Q2 2019

Shares 14,900 Value ($000) $1,912 Avg Close $114.94 Range $104.18 - $131.87

Q1 2019

Shares 14,900 Value ($000) $1,900 Avg Close $104.33 Range $87.43 - $118.52

Q4 2018

Shares 14,900 Value ($000) $1,863 Avg Close $139.91 Range $92.77 - $182.91

Q3 2018

Shares 16,100 Value ($000) $3,567 Avg Close $165.42 Range $125.71 - $212.88

Q2 2018

Shares 17,800 Value ($000) $2,851 Avg Close $103.97 Range $73.74 - $145.98

Q1 2018

Shares 14,500 Value ($000) $1,355 Avg Close $60.45 Range $50.11 - $76.76

Q4 2017

Shares 11,700 Value ($000) $817 Avg Close $53.33 Range $47.43 - $60.08

Q3 2017

Shares 11,700 Value ($000) $695 Avg Close $39.78 Range $31.96 - $48.35

Q2 2017

Shares 13,761 Value ($000) $571 Avg Close $34.50 Range $32.15 - $37.54

Q1 2017

Shares 13,094 Value ($000) $581 Avg Close $33.91 Range $31.66 - $36.49

Q4 2016

Shares 22,076 Value ($000) $919 Avg Close $31.48 Range $28.67 - $33.96

Q3 2016

Shares 24,102 Value ($000) $911 Avg Close $27.84 Range $25.40 - $30.47

Q2 2016

Shares 24,102 Value ($000) $802 Avg Close $24.87 Range $22.58 - $27.20

Q1 2016

Shares 23,390 Value ($000) $706 Avg Close $22.34 Range $20.70 - $23.81

Q4 2015

Shares 20,835 Value ($000) $633 Avg Close $22.56 Range $19.79 - $24.39

Q3 2015

Shares 22,838 Value ($000) $613 Avg Close $22.05 Range $20.01 - $24.79

Q2 2015

Shares 44,618 Value ($000) $1,442 Avg Close $24.01 Range $22.25 - $25.40

Q1 2015

Shares 40,146 Value ($000) $1,203 Avg Close $24.03 Range $21.46 - $25.63

Q4 2014

Shares 25,000 Value ($000) $839 Avg Close $23.58 Range $21.92 - $25.93

Q3 2014

Shares 25,000 Value ($000) $821 Avg Close $23.23 Range $19.63 - $27.30

Q2 2014

Shares 28,900 Value ($000) $879 Avg Close $23.59 Range $20.16 - $26.04

Q1 2014

Shares 28,900 Value ($000) $841 Avg Close $20.28 Range $18.20 - $22.63

Q4 2013

Shares 28,900 Value ($000) $755 Avg Close $19.40 Range $17.43 - $20.89

Q3 2013

Shares 28,900 Value ($000) $777 Avg Close $20.24 Range $18.46 - $22.10

Q2 2013

Shares 31,600 Value ($000) $814 Avg Close $19.88 Range $16.69 - $22.31

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,591	$49	$11.97	$10.36 - $14.15
Q3 2025	4,591	$63	$13.97	$12.64 - $15.46
Q2 2025	4,591	$65	$13.14	$11.57 - $14.91
Q1 2025	4,591	$62	$15.02	$13.47 - $17.84
Q4 2024	4,591	$81	$18.56	$16.70 - $21.98
Q3 2024	4,591	$88	$19.27	$17.73 - $22.66
Q2 2024	16,091	$351	$26.66	$18.81 - $38.56
Q1 2024	17,911	$686	$48.43	$34.09 - $70.58
Q4 2023	21,399	$1,438	$69.66	$61.94 - $77.69
Q3 2023	14,761	$1,105	$87.17	$74.69 - $107.29
Q2 2023	12,677	$1,168	$85.73	$74.67 - $100.22
Q1 2023	12,635	$1,310	$104.87	$90.97 - $124.20
Q4 2022	16,824	$1,941	$108.72	$89.46 - $118.34
Q3 2022	12,182	$1,320	$131.91	$99.71 - $173.62
Q2 2022	12,162	$2,195	$163.09	$140.91 - $179.65
Q1 2022	12,185	$2,081	$170.20	$145.67 - $200.31
Q4 2021	11,132	$2,331	$185.44	$165.34 - $211.26
Q3 2021	11,155	$2,149	$219.07	$172.65 - $263.03
Q2 2021	15,965	$4,518	$240.16	$189.32 - $298.46
Q1 2021	15,968	$3,382	$210.66	$167.82 - $245.94
Q4 2020	15,968	$3,135	$154.77	$122.16 - $182.52
Q3 2020	16,067	$2,642	$143.27	$116.66 - $160.22
Q2 2020	17,190	$2,385	$79.17	$47.19 - $121.47
Q1 2020	16,390	$1,024	$77.14	$41.53 - $101.63
Q4 2019	13,200	$1,446	$81.17	$55.74 - $95.23
Q3 2019	14,900	$1,544	$89.47	$80.22 - $108.51
Q2 2019	14,900	$1,912	$114.94	$104.18 - $131.87
Q1 2019	14,900	$1,900	$104.33	$87.43 - $118.52
Q4 2018	14,900	$1,863	$139.91	$92.77 - $182.91
Q3 2018	16,100	$3,567	$165.42	$125.71 - $212.88
Q2 2018	17,800	$2,851	$103.97	$73.74 - $145.98
Q1 2018	14,500	$1,355	$60.45	$50.11 - $76.76
Q4 2017	11,700	$817	$53.33	$47.43 - $60.08
Q3 2017	11,700	$695	$39.78	$31.96 - $48.35
Q2 2017	13,761	$571	$34.50	$32.15 - $37.54
Q1 2017	13,094	$581	$33.91	$31.66 - $36.49
Q4 2016	22,076	$919	$31.48	$28.67 - $33.96
Q3 2016	24,102	$911	$27.84	$25.40 - $30.47
Q2 2016	24,102	$802	$24.87	$22.58 - $27.20
Q1 2016	23,390	$706	$22.34	$20.70 - $23.81
Q4 2015	20,835	$633	$22.56	$19.79 - $24.39
Q3 2015	22,838	$613	$22.05	$20.01 - $24.79
Q2 2015	44,618	$1,442	$24.01	$22.25 - $25.40
Q1 2015	40,146	$1,203	$24.03	$21.46 - $25.63
Q4 2014	25,000	$839	$23.58	$21.92 - $25.93
Q3 2014	25,000	$821	$23.23	$19.63 - $27.30
Q2 2014	28,900	$879	$23.59	$20.16 - $26.04
Q1 2014	28,900	$841	$20.28	$18.20 - $22.63
Q4 2013	28,900	$755	$19.40	$17.43 - $20.89
Q3 2013	28,900	$777	$20.24	$18.46 - $22.10
Q2 2013	31,600	$814	$19.88	$16.69 - $22.31