MEDIFAST INC

Ticker: MED CUSIP: 58470H101 Class: Common Stock

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 14,809 Value ($000) $158 Avg Close $11.97 Range $10.36 - $14.15

Q3 2025

Shares 17,777 Value ($000) $243 Avg Close $13.97 Range $12.64 - $15.46

Q2 2025

Shares 18,456 Value ($000) $259 Avg Close $13.14 Range $11.57 - $14.91

Q1 2025

Shares 19,176 Value ($000) $258 Avg Close $15.02 Range $13.47 - $17.84

Q4 2024

Shares 19,838 Value ($000) $350 Avg Close $18.56 Range $16.70 - $21.98

Q3 2024

Shares 19,426 Value ($000) $372 Avg Close $19.27 Range $17.73 - $22.66

Q2 2024

Shares 29,504 Value ($000) $644 Avg Close $26.66 Range $18.81 - $38.56

Q1 2024

Shares 44,150 Value ($000) $1,692 Avg Close $48.43 Range $34.09 - $70.58

Q4 2023

Shares 39,606 Value ($000) $2,662 Avg Close $69.66 Range $61.94 - $77.69

Q3 2023

Shares 38,957 Value ($000) $2,916 Avg Close $87.17 Range $74.69 - $107.29

Q2 2023

Shares 40,246 Value ($000) $3,709 Avg Close $85.73 Range $74.67 - $100.22

Q1 2023

Shares 40,042 Value ($000) $4 Avg Close $104.87 Range $90.97 - $124.20

Q4 2022

Shares 36,286 Value ($000) $4 Avg Close $108.72 Range $89.46 - $118.34

Q3 2022

Shares 36,409 Value ($000) $3,945 Avg Close $131.91 Range $99.71 - $173.62

Q2 2022

Shares 33,685 Value ($000) $6,080 Avg Close $163.09 Range $140.91 - $179.65

Q1 2022

Shares 32,514 Value ($000) $5,553 Avg Close $170.20 Range $145.67 - $200.31

Q4 2021

Shares 30,027 Value ($000) $6,289 Avg Close $185.44 Range $165.34 - $211.26

Q3 2021

Shares 30,203 Value ($000) $5,818 Avg Close $219.07 Range $172.65 - $263.03

Q2 2021

Shares 34,316 Value ($000) $9,711 Avg Close $240.16 Range $189.32 - $298.46

Q1 2021

Shares 34,218 Value ($000) $7,248 Avg Close $210.66 Range $167.82 - $245.94

Q4 2020

Shares 32,267 Value ($000) $6,335 Avg Close $154.77 Range $122.16 - $182.52

Q3 2020

Shares 31,428 Value ($000) $5,168 Avg Close $143.27 Range $116.66 - $160.22

Q2 2020

Shares 35,109 Value ($000) $4,872 Avg Close $79.17 Range $47.19 - $121.47

Q1 2020

Shares 37,271 Value ($000) $2,329 Avg Close $77.14 Range $41.53 - $101.63

Q4 2019

Shares 37,005 Value ($000) $4,055 Avg Close $81.17 Range $55.74 - $95.23

Q3 2019

Shares 34,935 Value ($000) $3,620 Avg Close $89.47 Range $80.22 - $108.51

Q2 2019

Shares 35,039 Value ($000) $4,496 Avg Close $114.94 Range $104.18 - $131.87

Q1 2019

Shares 34,458 Value ($000) $4,395 Avg Close $104.33 Range $87.43 - $118.52

Q4 2018

Shares 34,106 Value ($000) $4,264 Avg Close $139.91 Range $92.77 - $182.91

Q3 2018

Shares 27,974 Value ($000) $6,198 Avg Close $165.42 Range $125.71 - $212.88

Q2 2018

Shares 27,047 Value ($000) $4,332 Avg Close $103.97 Range $73.74 - $145.98

Q1 2018

Shares 25,239 Value ($000) $2,359 Avg Close $60.45 Range $50.11 - $76.76

Q4 2017

Shares 24,902 Value ($000) $1,738 Avg Close $53.33 Range $47.43 - $60.08

Q3 2017

Shares 21,831 Value ($000) $1,296 Avg Close $39.78 Range $31.96 - $48.35

Q2 2017

Shares 21,484 Value ($000) $891 Avg Close $34.50 Range $32.15 - $37.54

Q1 2017

Shares 21,534 Value ($000) $955 Avg Close $33.91 Range $31.66 - $36.49

Q4 2016

Shares 15,220 Value ($000) $634 Avg Close $31.48 Range $28.67 - $33.96

Q3 2016

Shares 14,722 Value ($000) $556 Avg Close $27.84 Range $25.40 - $30.47

Q2 2016

Shares 13,662 Value ($000) $455 Avg Close $24.87 Range $22.58 - $27.20

Q1 2016

Shares 13,462 Value ($000) $406 Avg Close $22.34 Range $20.70 - $23.81

Q4 2015

Shares 13,477 Value ($000) $409 Avg Close $22.56 Range $19.79 - $24.39

Q3 2015

Shares 12,772 Value ($000) $343 Avg Close $22.05 Range $20.01 - $24.79

Q2 2015

Shares 12,588 Value ($000) $407 Avg Close $24.01 Range $22.25 - $25.40

Q1 2015

Shares 14,823 Value ($000) $444 Avg Close $24.03 Range $21.46 - $25.63

Q4 2014

Shares 13,473 Value ($000) $452 Avg Close $23.58 Range $21.92 - $25.93

Q3 2014

Shares 13,878 Value ($000) $456 Avg Close $23.23 Range $19.63 - $27.30

Q2 2014

Shares 13,928 Value ($000) $424 Avg Close $23.59 Range $20.16 - $26.04

Q1 2014

Shares 15,240 Value ($000) $443 Avg Close $20.28 Range $18.20 - $22.63

Q4 2013

Shares 15,910 Value ($000) $416 Avg Close $19.40 Range $17.43 - $20.89

Q3 2013

Shares 16,070 Value ($000) $432 Avg Close $20.24 Range $18.46 - $22.10

Q2 2013

Shares 16,504 Value ($000) $425 Avg Close $19.88 Range $16.69 - $22.31

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,809	$158	$11.97	$10.36 - $14.15
Q3 2025	17,777	$243	$13.97	$12.64 - $15.46
Q2 2025	18,456	$259	$13.14	$11.57 - $14.91
Q1 2025	19,176	$258	$15.02	$13.47 - $17.84
Q4 2024	19,838	$350	$18.56	$16.70 - $21.98
Q3 2024	19,426	$372	$19.27	$17.73 - $22.66
Q2 2024	29,504	$644	$26.66	$18.81 - $38.56
Q1 2024	44,150	$1,692	$48.43	$34.09 - $70.58
Q4 2023	39,606	$2,662	$69.66	$61.94 - $77.69
Q3 2023	38,957	$2,916	$87.17	$74.69 - $107.29
Q2 2023	40,246	$3,709	$85.73	$74.67 - $100.22
Q1 2023	40,042	$4	$104.87	$90.97 - $124.20
Q4 2022	36,286	$4	$108.72	$89.46 - $118.34
Q3 2022	36,409	$3,945	$131.91	$99.71 - $173.62
Q2 2022	33,685	$6,080	$163.09	$140.91 - $179.65
Q1 2022	32,514	$5,553	$170.20	$145.67 - $200.31
Q4 2021	30,027	$6,289	$185.44	$165.34 - $211.26
Q3 2021	30,203	$5,818	$219.07	$172.65 - $263.03
Q2 2021	34,316	$9,711	$240.16	$189.32 - $298.46
Q1 2021	34,218	$7,248	$210.66	$167.82 - $245.94
Q4 2020	32,267	$6,335	$154.77	$122.16 - $182.52
Q3 2020	31,428	$5,168	$143.27	$116.66 - $160.22
Q2 2020	35,109	$4,872	$79.17	$47.19 - $121.47
Q1 2020	37,271	$2,329	$77.14	$41.53 - $101.63
Q4 2019	37,005	$4,055	$81.17	$55.74 - $95.23
Q3 2019	34,935	$3,620	$89.47	$80.22 - $108.51
Q2 2019	35,039	$4,496	$114.94	$104.18 - $131.87
Q1 2019	34,458	$4,395	$104.33	$87.43 - $118.52
Q4 2018	34,106	$4,264	$139.91	$92.77 - $182.91
Q3 2018	27,974	$6,198	$165.42	$125.71 - $212.88
Q2 2018	27,047	$4,332	$103.97	$73.74 - $145.98
Q1 2018	25,239	$2,359	$60.45	$50.11 - $76.76
Q4 2017	24,902	$1,738	$53.33	$47.43 - $60.08
Q3 2017	21,831	$1,296	$39.78	$31.96 - $48.35
Q2 2017	21,484	$891	$34.50	$32.15 - $37.54
Q1 2017	21,534	$955	$33.91	$31.66 - $36.49
Q4 2016	15,220	$634	$31.48	$28.67 - $33.96
Q3 2016	14,722	$556	$27.84	$25.40 - $30.47
Q2 2016	13,662	$455	$24.87	$22.58 - $27.20
Q1 2016	13,462	$406	$22.34	$20.70 - $23.81
Q4 2015	13,477	$409	$22.56	$19.79 - $24.39
Q3 2015	12,772	$343	$22.05	$20.01 - $24.79
Q2 2015	12,588	$407	$24.01	$22.25 - $25.40
Q1 2015	14,823	$444	$24.03	$21.46 - $25.63
Q4 2014	13,473	$452	$23.58	$21.92 - $25.93
Q3 2014	13,878	$456	$23.23	$19.63 - $27.30
Q2 2014	13,928	$424	$23.59	$20.16 - $26.04
Q1 2014	15,240	$443	$20.28	$18.20 - $22.63
Q4 2013	15,910	$416	$19.40	$17.43 - $20.89
Q3 2013	16,070	$432	$20.24	$18.46 - $22.10
Q2 2013	16,504	$425	$19.88	$16.69 - $22.31