MEDIFAST INC

Ticker: MED CUSIP: 58470H101 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 334,858 Value ($000) $3,576 Avg Close $11.97 Range $10.36 - $14.15

Q3 2025

Shares 588,539 Value ($000) $8,045 Avg Close $13.97 Range $12.64 - $15.46

Q2 2025

Shares 457,786 Value ($000) $6,432 Avg Close $13.14 Range $11.57 - $14.91

Q1 2025

Shares 293,561 Value ($000) $3,957 Avg Close $15.02 Range $13.47 - $17.84

Q4 2024

Shares 286,006 Value ($000) $5,039 Avg Close $18.56 Range $16.70 - $21.98

Q3 2024

Shares 321,007 Value ($000) $6,144 Avg Close $19.27 Range $17.73 - $22.66

Q2 2024

Shares 336,760 Value ($000) $7,348 Avg Close $26.66 Range $18.81 - $38.56

Q1 2024

Shares 424,700 Value ($000) $16,275 Avg Close $48.43 Range $34.09 - $70.58

Q4 2023

Shares 268,751 Value ($000) $18,066 Avg Close $69.66 Range $61.94 - $77.69

Q3 2023

Shares 220,874 Value ($000) $16,532 Avg Close $87.17 Range $74.69 - $107.29

Q2 2023

Shares 353,445 Value ($000) $32,574 Avg Close $85.73 Range $74.67 - $100.22

Q1 2023

Shares 362,330 Value ($000) $37,563 Avg Close $104.87 Range $90.97 - $124.20

Q4 2022

Shares 290,807 Value ($000) $33,545 Avg Close $108.72 Range $89.46 - $118.34

Q3 2022

Shares 284,981 Value ($000) $30,881 Avg Close $131.91 Range $99.71 - $173.62

Q2 2022

Shares 152,147 Value ($000) $27,465 Avg Close $163.09 Range $140.91 - $179.65

Q1 2022

Shares 75,587 Value ($000) $12,910 Avg Close $170.20 Range $145.67 - $200.31

Q4 2021

Shares 85,196 Value ($000) $17,843 Avg Close $185.44 Range $165.34 - $211.26

Q3 2021

Shares 86,567 Value ($000) $16,675 Avg Close $219.07 Range $172.65 - $263.03

Q2 2021

Shares 152,020 Value ($000) $43,019 Avg Close $240.16 Range $189.32 - $298.46

Q1 2021

Shares 131,414 Value ($000) $27,836 Avg Close $210.66 Range $167.82 - $245.94

Q4 2020

Shares 139,279 Value ($000) $27,347 Avg Close $154.77 Range $122.16 - $182.52

Q3 2020

Shares 60,785 Value ($000) $9,996 Avg Close $143.27 Range $116.66 - $160.22

Q2 2020

Shares 124,513 Value ($000) $17,278 Avg Close $79.17 Range $47.19 - $121.47

Q1 2020

Shares 49,797 Value ($000) $3,112 Avg Close $77.14 Range $41.53 - $101.63

Q4 2019

Shares 83,316 Value ($000) $9,130 Avg Close $81.17 Range $55.74 - $95.23

Q3 2019

Shares 85,144 Value ($000) $8,823 Avg Close $89.47 Range $80.22 - $108.51

Q2 2019

Shares 83,156 Value ($000) $10,669 Avg Close $114.94 Range $104.18 - $131.87

Q1 2019

Shares 66,703 Value ($000) $8,509 Avg Close $104.33 Range $87.43 - $118.52

Q4 2018

Shares 162,510 Value ($000) $20,319 Avg Close $139.91 Range $92.77 - $182.91

Q3 2018

Shares 71,252 Value ($000) $15,786 Avg Close $165.42 Range $125.71 - $212.88

Q2 2018

Shares 57,575 Value ($000) $9,222 Avg Close $103.97 Range $73.74 - $145.98

Q1 2018

Shares 127,551 Value ($000) $11,920 Avg Close $60.45 Range $50.11 - $76.76

Q4 2017

Shares 76,652 Value ($000) $5,351 Avg Close $53.33 Range $47.43 - $60.08

Q3 2017

Shares 74,337 Value ($000) $4,413 Avg Close $39.78 Range $31.96 - $48.35

Q2 2017

Shares 111,668 Value ($000) $4,630 Avg Close $34.50 Range $32.15 - $37.54

Q1 2017

Shares 98,856 Value ($000) $4,386 Avg Close $33.91 Range $31.66 - $36.49

Q4 2016

Shares 102,116 Value ($000) $4,251 Avg Close $31.48 Range $28.67 - $33.96

Q3 2016

Shares 72,957 Value ($000) $2,757 Avg Close $27.84 Range $25.40 - $30.47

Q2 2016

Shares 148,435 Value ($000) $4,939 Avg Close $24.87 Range $22.58 - $27.20

Q1 2016

Shares 164,901 Value ($000) $4,978 Avg Close $22.34 Range $20.70 - $23.81

Q4 2015

Shares 273,742 Value ($000) $8,317 Avg Close $22.56 Range $19.79 - $24.39

Q3 2015

Shares 295,026 Value ($000) $7,924 Avg Close $22.05 Range $20.01 - $24.79

Q2 2015

Shares 160,539 Value ($000) $5,189 Avg Close $24.01 Range $22.25 - $25.40

Q1 2015

Shares 110,189 Value ($000) $3,302 Avg Close $24.03 Range $21.46 - $25.63

Q4 2014

Shares 72,724 Value ($000) $2,440 Avg Close $23.58 Range $21.92 - $25.93

Q3 2014

Shares 16,955 Value ($000) $556 Avg Close $23.23 Range $19.63 - $27.30

Q2 2014

Shares 74,295 Value ($000) $2,259 Avg Close $23.59 Range $20.16 - $26.04

Q1 2014

Shares 100,698 Value ($000) $2,929 Avg Close $20.28 Range $18.20 - $22.63

Q4 2013

Shares 57,597 Value ($000) $1,505 Avg Close $19.40 Range $17.43 - $20.89

Q3 2013

Shares 46,340 Value ($000) $1,246 Avg Close $20.24 Range $18.46 - $22.10

Q2 2013

Shares 96,295 Value ($000) $2,481 Avg Close $19.88 Range $16.69 - $22.31

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	334,858	$3,576	$11.97	$10.36 - $14.15
Q3 2025	588,539	$8,045	$13.97	$12.64 - $15.46
Q2 2025	457,786	$6,432	$13.14	$11.57 - $14.91
Q1 2025	293,561	$3,957	$15.02	$13.47 - $17.84
Q4 2024	286,006	$5,039	$18.56	$16.70 - $21.98
Q3 2024	321,007	$6,144	$19.27	$17.73 - $22.66
Q2 2024	336,760	$7,348	$26.66	$18.81 - $38.56
Q1 2024	424,700	$16,275	$48.43	$34.09 - $70.58
Q4 2023	268,751	$18,066	$69.66	$61.94 - $77.69
Q3 2023	220,874	$16,532	$87.17	$74.69 - $107.29
Q2 2023	353,445	$32,574	$85.73	$74.67 - $100.22
Q1 2023	362,330	$37,563	$104.87	$90.97 - $124.20
Q4 2022	290,807	$33,545	$108.72	$89.46 - $118.34
Q3 2022	284,981	$30,881	$131.91	$99.71 - $173.62
Q2 2022	152,147	$27,465	$163.09	$140.91 - $179.65
Q1 2022	75,587	$12,910	$170.20	$145.67 - $200.31
Q4 2021	85,196	$17,843	$185.44	$165.34 - $211.26
Q3 2021	86,567	$16,675	$219.07	$172.65 - $263.03
Q2 2021	152,020	$43,019	$240.16	$189.32 - $298.46
Q1 2021	131,414	$27,836	$210.66	$167.82 - $245.94
Q4 2020	139,279	$27,347	$154.77	$122.16 - $182.52
Q3 2020	60,785	$9,996	$143.27	$116.66 - $160.22
Q2 2020	124,513	$17,278	$79.17	$47.19 - $121.47
Q1 2020	49,797	$3,112	$77.14	$41.53 - $101.63
Q4 2019	83,316	$9,130	$81.17	$55.74 - $95.23
Q3 2019	85,144	$8,823	$89.47	$80.22 - $108.51
Q2 2019	83,156	$10,669	$114.94	$104.18 - $131.87
Q1 2019	66,703	$8,509	$104.33	$87.43 - $118.52
Q4 2018	162,510	$20,319	$139.91	$92.77 - $182.91
Q3 2018	71,252	$15,786	$165.42	$125.71 - $212.88
Q2 2018	57,575	$9,222	$103.97	$73.74 - $145.98
Q1 2018	127,551	$11,920	$60.45	$50.11 - $76.76
Q4 2017	76,652	$5,351	$53.33	$47.43 - $60.08
Q3 2017	74,337	$4,413	$39.78	$31.96 - $48.35
Q2 2017	111,668	$4,630	$34.50	$32.15 - $37.54
Q1 2017	98,856	$4,386	$33.91	$31.66 - $36.49
Q4 2016	102,116	$4,251	$31.48	$28.67 - $33.96
Q3 2016	72,957	$2,757	$27.84	$25.40 - $30.47
Q2 2016	148,435	$4,939	$24.87	$22.58 - $27.20
Q1 2016	164,901	$4,978	$22.34	$20.70 - $23.81
Q4 2015	273,742	$8,317	$22.56	$19.79 - $24.39
Q3 2015	295,026	$7,924	$22.05	$20.01 - $24.79
Q2 2015	160,539	$5,189	$24.01	$22.25 - $25.40
Q1 2015	110,189	$3,302	$24.03	$21.46 - $25.63
Q4 2014	72,724	$2,440	$23.58	$21.92 - $25.93
Q3 2014	16,955	$556	$23.23	$19.63 - $27.30
Q2 2014	74,295	$2,259	$23.59	$20.16 - $26.04
Q1 2014	100,698	$2,929	$20.28	$18.20 - $22.63
Q4 2013	57,597	$1,505	$19.40	$17.43 - $20.89
Q3 2013	46,340	$1,246	$20.24	$18.46 - $22.10
Q2 2013	96,295	$2,481	$19.88	$16.69 - $22.31