Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	44.62	45.36	44.30	44.64	-	-0.45%	997,261
Jan 26, 2026	45.96	45.96	44.51	44.84	44.84	-2.52%	1,838,855
Jan 23, 2026	46.25	46.64	44.95	46.00	46.00	0.09%	1,867,812
Jan 22, 2026	43.64	46.08	43.41	45.96	45.96	6.14%	2,490,834
Jan 21, 2026	44.60	45.10	42.85	43.30	43.30	-1.93%	1,464,711
Jan 20, 2026	43.68	44.93	42.20	44.15	44.15	0.07%	2,411,600
Jan 16, 2026	42.71	44.40	42.33	44.12	44.12	3.30%	3,025,153
Jan 15, 2026	43.93	44.35	42.48	42.71	42.71	-1.61%	1,452,709
Jan 14, 2026	42.66	43.75	41.50	43.41	43.41	1.31%	1,941,119
Jan 13, 2026	42.65	43.16	40.52	42.85	42.85	0.30%	2,659,977
Jan 12, 2026	41.03	43.09	40.97	42.72	42.72	5.43%	3,362,629
Jan 9, 2026	41.49	42.94	40.12	40.52	40.52	-1.77%	2,676,299
Jan 8, 2026	40.25	41.64	40.00	41.25	41.25	2.03%	5,291,722
Jan 7, 2026	39.37	41.05	39.25	40.43	40.43	1.66%	5,185,551
Jan 6, 2026	38.87	39.90	38.50	39.77	39.77	1.97%	7,167,756
Jan 5, 2026	40.55	41.00	38.93	39.00	39.00	-3.99%	9,266,334
Jan 2, 2026	41.91	42.04	40.00	40.62	40.62	-3.29%	7,346,312
Dec 31, 2025	41.94	43.08	41.21	42.00	42.00	0.19%	5,808,769
Dec 30, 2025	42.11	43.28	41.61	41.92	41.92	-0.19%	7,013,081
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