Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	40.41	41.05	40.15	41.04	41.04	0.47%	3,142,215
Jul 9, 2026	40.30	41.05	40.01	40.85	40.85	1.36%	2,896,667
Jul 8, 2026	42.94	42.94	40.19	40.30	40.30	-6.30%	8,916,837
Jul 7, 2026	42.98	43.64	42.68	43.01	43.01	0.61%	5,727,520
Jul 6, 2026	42.99	43.26	41.81	42.75	42.75	-1.02%	7,448,860
Jul 2, 2026	42.14	43.22	41.94	43.19	43.19	3.50%	8,642,143
Jul 1, 2026	39.54	42.01	39.54	41.73	41.73	5.81%	12,159,216
Jun 30, 2026	39.86	39.86	38.55	39.44	39.44	-0.43%	17,690,174
Jun 29, 2026	38.87	39.85	38.66	39.61	39.61	1.90%	8,382,935
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
Jun 9, 2026	33.71	36.08	33.65	36.01	36.01	6.54%	10,167,910
Jun 8, 2026	33.52	33.93	32.91	33.80	33.80	0.57%	8,719,288
Jun 5, 2026	34.94	35.09	33.44	33.61	33.61	-2.44%	7,570,824
Jun 4, 2026	34.97	35.14	33.83	34.45	34.45	-0.06%	13,274,153
Jun 3, 2026	33.01	34.54	32.82	34.47	34.47	3.86%	15,578,100
Jun 2, 2026	34.90	35.25	32.83	33.19	33.19	-7.16%	18,085,427
Jun 1, 2026	35.94	36.24	34.34	35.75	35.75	-2.22%	13,611,404
May 29, 2026	36.78	37.48	36.48	36.56	36.56	-0.65%	33,135,242
May 28, 2026	35.84	36.84	35.44	36.80	36.80	2.68%	16,942,084
May 27, 2026	36.08	37.02	35.69	35.84	35.84	-0.88%	7,471,221
May 26, 2026	37.00	37.21	35.71	36.16	36.16	-2.30%	14,711,344
May 22, 2026	37.72	38.40	36.97	37.01	37.01	-0.24%	43,070,555
May 21, 2026	36.00	37.97	35.80	37.10	37.10	2.34%	16,483,031
May 20, 2026	36.28	37.00	35.70	36.25	36.25	-3.85%	8,564,203
May 19, 2026	36.32	37.81	36.10	37.70	37.70	4.66%	8,088,223
May 18, 2026	35.91	37.00	35.50	36.02	36.02	-0.47%	7,662,867
May 15, 2026	38.95	39.39	36.13	36.19	36.19	-6.97%	7,380,225
May 14, 2026	38.80	39.09	38.32	38.90	38.90	0.49%	4,360,971
May 13, 2026	38.43	38.81	37.65	38.71	38.71	0.42%	7,703,380
May 12, 2026	39.28	39.45	38.27	38.55	38.55	-1.78%	7,694,689
May 11, 2026	39.50	40.00	38.57	39.25	39.25	-0.68%	7,480,145
May 8, 2026	41.81	42.22	39.10	39.52	39.52	-5.59%	11,853,299
May 7, 2026	41.76	42.26	40.15	41.86	41.86	-0.36%	13,108,351
May 6, 2026	43.05	43.50	39.83	42.01	42.01	-7.30%	18,289,485
May 5, 2026	44.19	45.67	43.53	45.32	45.32	2.56%	4,331,354
May 4, 2026	44.58	45.24	43.91	44.19	44.19	-1.25%	3,031,896
May 1, 2026	44.44	44.83	44.05	44.75	44.75	0.63%	2,848,629
Apr 30, 2026	43.81	44.51	42.90	44.47	44.47	2.47%	2,963,444
Apr 29, 2026	44.44	44.50	43.09	43.40	43.40	-1.90%	8,450,428