Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	43.93	44.35	42.48	42.71	42.71	-1.61%	1,460,016
Jan 14, 2026	42.66	43.75	41.50	43.41	43.41	1.31%	2,136,104
Jan 13, 2026	42.65	43.16	40.52	42.85	42.85	0.30%	2,661,571
Jan 12, 2026	41.03	43.09	40.97	42.72	42.72	5.43%	3,363,702
Jan 9, 2026	41.49	42.94	40.12	40.52	40.52	-1.77%	2,676,779
Jan 8, 2026	40.25	41.64	40.00	41.25	41.25	2.03%	5,297,059
Jan 7, 2026	39.37	41.05	39.25	40.43	40.43	1.66%	5,186,340
Jan 6, 2026	38.87	39.90	38.50	39.77	39.77	1.97%	7,680,218
Jan 5, 2026	40.55	41.00	38.93	39.00	39.00	-3.99%	9,798,775
Jan 2, 2026	41.91	42.04	40.00	40.62	40.62	-3.29%	7,349,356
Dec 31, 2025	41.94	43.08	41.21	42.00	42.00	0.19%	5,814,678
Dec 30, 2025	42.11	43.28	41.61	41.92	41.92	-0.19%	7,014,196
Dec 29, 2025	43.57	43.79	41.74	42.00	42.00	-4.83%	6,589,586
Dec 26, 2025	44.50	45.50	43.61	44.13	44.13	-0.34%	21,088,664
Dec 24, 2025	44.07	45.01	43.55	44.28	44.28	1.49%	4,404,348
Dec 23, 2025	42.60	44.30	40.59	43.63	43.63	3.44%	20,779,652
Dec 22, 2025	42.10	43.45	41.35	42.18	42.18	1.27%	7,282,683
Dec 19, 2025	38.82	43.90	38.82	41.65	41.65	5.44%	16,953,220
Dec 18, 2025	38.15	41.74	38.00	39.50	39.50	-3.66%	17,989,824