Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	34.76	35.09	34.01	34.05	34.05	-1.84%	5,228,714
Sep 8, 2026	36.18	36.84	34.53	34.69	34.69	-5.19%	7,203,244
Sep 4, 2026	36.20	36.99	36.04	36.59	36.59	-	5,172,201
Sep 3, 2026	36.52	36.93	35.55	36.59	36.59	0.80%	5,757,077
Sep 2, 2026	35.56	36.50	35.40	36.30	36.30	3.39%	9,563,611
Sep 1, 2026	35.23	36.15	34.74	35.11	35.11	0.23%	7,837,832
Aug 31, 2026	34.91	35.64	34.71	35.03	35.03	-0.71%	8,256,649
Aug 28, 2026	34.64	35.77	34.60	35.28	35.28	1.82%	5,711,002
Aug 27, 2026	34.37	35.06	34.29	34.65	34.65	0.20%	7,796,369
Aug 26, 2026	35.72	35.77	34.51	34.58	34.58	-2.97%	7,559,028
Aug 25, 2026	35.35	35.70	34.54	35.64	35.64	2.71%	6,207,113
Aug 24, 2026	34.26	35.05	34.18	34.70	34.70	1.28%	5,576,346
Aug 21, 2026	32.51	34.34	32.51	34.26	34.26	5.16%	6,984,620
Aug 20, 2026	33.95	34.19	32.49	32.58	32.58	-3.92%	6,759,548
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