Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	33.95	34.19	33.17	33.17	-	-2.18%	1,596,240
Aug 19, 2026	34.65	34.94	33.65	33.91	33.91	-0.62%	7,798,673
Aug 18, 2026	34.88	35.34	34.03	34.12	34.12	-2.18%	5,744,809
Aug 17, 2026	35.27	35.63	34.57	34.88	34.88	-2.41%	3,698,505
Aug 14, 2026	35.58	36.23	35.45	35.74	35.74	0.45%	2,755,731
Aug 13, 2026	35.54	36.24	35.32	35.58	35.58	0.23%	6,951,666
Aug 12, 2026	34.74	35.68	34.30	35.50	35.50	1.31%	6,631,486
Aug 11, 2026	33.50	35.32	33.10	35.04	35.04	3.64%	9,093,651
Aug 10, 2026	34.84	35.32	33.53	33.81	33.81	-4.03%	9,601,538
Aug 7, 2026	34.62	35.81	34.03	35.23	35.23	2.09%	8,254,884
Aug 6, 2026	36.11	36.50	34.47	34.51	34.51	-5.88%	13,371,479
Aug 5, 2026	37.30	37.98	34.57	36.67	36.67	-12.79%	24,792,517
Aug 4, 2026	40.53	42.19	40.48	42.04	42.04	3.88%	7,212,027
Aug 3, 2026	39.50	41.00	39.49	40.47	40.47	3.03%	4,974,834
Jul 31, 2026	39.00	39.42	38.02	39.28	39.28	0.41%	4,010,069
Jul 30, 2026	39.72	40.01	38.62	39.12	39.12	-2.40%	3,380,348
Jul 29, 2026	40.38	41.17	39.87	40.08	40.08	-1.06%	3,651,209
Jul 28, 2026	40.40	41.27	40.17	40.51	40.51	2.04%	8,058,471
Jul 27, 2026	39.00	40.51	39.00	39.70	39.70	2.45%	4,316,756
Jul 24, 2026	37.81	39.40	37.79	38.75	38.75	2.98%	5,000,686
Jul 23, 2026	36.81	37.79	36.61	37.63	37.63	1.21%	4,739,652
Jul 22, 2026	39.09	39.36	36.97	37.18	37.18	-4.89%	5,663,602
Jul 21, 2026	38.48	39.69	38.22	39.09	39.09	0.54%	4,953,512
Jul 20, 2026	39.99	40.20	38.68	38.88	38.88	-2.29%	7,459,848
Jul 17, 2026	40.60	41.27	39.63	39.79	39.79	-3.21%	4,017,616
Jul 16, 2026	39.64	41.30	39.42	41.11	41.11	4.23%	6,298,681
Jul 15, 2026	38.72	39.95	38.65	39.44	39.44	2.02%	5,879,421
Jul 14, 2026	39.98	40.10	37.65	38.66	38.66	-4.73%	7,154,443
Jul 13, 2026	41.30	41.99	40.35	40.58	40.58	-1.12%	3,541,317
Jul 10, 2026	40.41	41.05	40.15	41.04	41.04	0.47%	3,143,136
Jul 9, 2026	40.30	41.05	40.01	40.85	40.85	1.36%	2,896,757
Jul 8, 2026	42.94	42.94	40.19	40.30	40.30	-6.30%	8,919,111
Jul 7, 2026	42.98	43.64	42.68	43.01	43.01	0.61%	5,731,483
Jul 6, 2026	42.99	43.26	41.81	42.75	42.75	-1.02%	7,456,629
Jul 2, 2026	42.14	43.22	41.94	43.19	43.19	3.50%	9,699,768
Jul 1, 2026	39.54	42.01	39.54	41.73	41.73	5.81%	12,164,770
Jun 30, 2026	39.86	39.86	38.55	39.44	39.44	-0.43%	17,697,454
Jun 29, 2026	38.87	39.85	38.66	39.61	39.61	1.90%	8,383,980
Jun 26, 2026	37.77	39.14	37.49	38.87	38.87	2.91%	11,276,956
Jun 25, 2026	36.20	37.93	35.97	37.77	37.77	4.77%	8,819,225
Jun 24, 2026	35.44	37.05	35.30	36.05	36.05	2.12%	6,576,360
Jun 23, 2026	34.71	35.64	34.71	35.30	35.30	1.70%	5,581,131
Jun 22, 2026	35.85	36.14	34.64	34.71	34.71	-3.42%	6,692,597
Jun 18, 2026	36.14	36.70	35.27	35.94	35.94	-1.32%	15,306,637
Jun 17, 2026	36.94	37.17	35.67	36.42	36.42	-1.81%	10,830,345
Jun 16, 2026	37.29	37.47	35.92	37.09	37.09	-0.64%	8,557,729
Jun 15, 2026	36.72	37.79	36.12	37.33	37.33	1.97%	15,056,225
Jun 12, 2026	35.94	36.74	34.95	36.61	36.61	-1.40%	12,484,668
Jun 11, 2026	36.27	37.24	35.68	37.13	37.13	1.61%	9,480,329
Jun 10, 2026	36.06	37.46	35.78	36.54	36.54	1.47%	9,245,963