Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	41.41	42.97	41.24	42.62	42.62	3.05%	7,765,444
Mar 27, 2026	42.06	42.06	41.04	41.36	41.36	-2.01%	5,272,212
Mar 26, 2026	42.29	43.48	42.09	42.21	42.21	-1.08%	7,067,664
Mar 25, 2026	42.12	43.04	41.85	42.67	42.67	1.52%	5,286,969
Mar 24, 2026	42.14	42.47	41.58	42.03	42.03	-1.06%	3,477,736
Mar 23, 2026	43.12	43.25	41.87	42.48	42.48	-0.59%	3,917,678
Mar 20, 2026	43.58	44.11	42.03	42.73	42.73	-1.97%	27,796,646
Mar 19, 2026	42.05	43.66	41.79	43.59	43.59	3.15%	4,748,156
Mar 18, 2026	41.99	42.63	41.46	42.26	42.26	0.24%	4,173,193
Mar 17, 2026	41.86	42.29	41.50	42.16	42.16	0.98%	6,231,090
Mar 16, 2026	41.78	42.48	41.49	41.75	41.75	0.70%	4,450,644
Mar 13, 2026	41.08	41.76	40.84	41.46	41.46	0.95%	5,027,335
Mar 12, 2026	42.10	42.17	40.76	41.07	41.07	-3.11%	6,046,215
Mar 11, 2026	42.95	43.49	42.27	42.39	42.39	-1.14%	4,758,355
Mar 10, 2026	43.53	43.75	42.65	42.88	42.88	-1.22%	3,956,732
Mar 9, 2026	43.10	43.66	42.53	43.41	43.41	-0.96%	6,824,324
Mar 6, 2026	43.00	44.53	42.90	43.83	43.83	-0.50%	17,829,557
Mar 5, 2026	42.99	44.12	42.70	44.05	44.05	2.73%	43,370,464
Mar 4, 2026	43.77	44.29	42.70	42.88	42.88	-3.40%	4,813,944
Mar 3, 2026	43.55	44.95	42.60	44.39	44.39	-3.18%	4,441,657
Mar 2, 2026	47.14	47.42	45.79	45.85	45.85	-3.49%	2,039,644
Feb 27, 2026	49.09	49.09	47.07	47.51	47.51	-2.82%	2,891,418
Feb 26, 2026	49.38	50.86	48.85	48.89	48.89	1.47%	3,050,130
Feb 25, 2026	47.38	50.88	47.23	48.18	48.18	-3.62%	5,082,574
Feb 24, 2026	49.56	50.28	48.48	49.99	49.99	0.71%	3,082,693
Feb 23, 2026	49.62	50.09	49.28	49.64	49.64	-0.32%	3,929,096
Feb 20, 2026	47.27	50.05	47.27	49.80	49.80	4.62%	3,986,601
Feb 19, 2026	47.62	47.80	46.92	47.60	47.60	-0.23%	1,027,967
Feb 18, 2026	46.16	48.17	46.13	47.71	47.71	3.36%	1,503,007
Feb 17, 2026	44.55	46.23	44.16	46.16	46.16	3.61%	1,706,849
Feb 13, 2026	44.60	45.43	44.03	44.55	44.55	-0.09%	1,184,173
Feb 12, 2026	45.40	46.98	43.57	44.59	44.59	-1.00%	3,786,588
Feb 11, 2026	45.34	45.74	44.34	45.04	45.04	-0.55%	2,026,529
Feb 10, 2026	47.50	47.88	45.13	45.29	45.29	-4.39%	3,413,277
Feb 9, 2026	47.64	47.64	46.25	47.37	47.37	0.15%	1,277,637
Feb 6, 2026	46.47	47.99	46.31	47.30	47.30	2.38%	2,482,286
Feb 5, 2026	44.97	46.72	44.71	46.20	46.20	2.74%	4,253,779
Feb 4, 2026	44.70	45.27	44.00	44.97	44.97	0.56%	3,540,791
Feb 3, 2026	45.43	46.48	44.28	44.72	44.72	-0.67%	2,552,060
Feb 2, 2026	44.20	45.47	44.00	45.02	45.02	1.86%	2,236,477
Jan 30, 2026	43.93	44.97	43.78	44.20	44.20	1.07%	4,055,421
Jan 29, 2026	44.58	44.58	42.50	43.73	43.73	-1.33%	4,144,840
Jan 28, 2026	46.27	46.90	44.00	44.32	44.32	-4.30%	2,944,872
Jan 27, 2026	44.62	46.66	44.30	46.31	46.31	3.28%	5,157,794
Jan 26, 2026	45.96	45.96	44.51	44.84	44.84	-2.52%	1,983,875
Jan 23, 2026	46.25	46.64	44.95	46.00	46.00	0.09%	1,868,989
Jan 22, 2026	43.64	46.08	43.41	45.96	45.96	6.14%	2,501,101
Jan 21, 2026	44.60	45.10	42.85	43.30	43.30	-1.93%	1,804,462
Jan 20, 2026	43.68	44.93	42.20	44.15	44.15	0.07%	2,417,420
Jan 16, 2026	42.71	44.40	42.33	44.12	44.12	3.30%	3,110,931