Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.78	37.48	36.48	36.56	36.56	-0.65%	32,761,059
May 28, 2026	35.84	36.84	35.44	36.80	36.80	2.68%	15,282,946
May 27, 2026	36.08	37.02	35.69	35.84	35.84	-0.88%	7,419,862
May 26, 2026	37.00	37.21	35.71	36.16	36.16	-2.30%	14,710,535
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
Apr 28, 2026	45.23	45.44	44.18	44.24	44.24	-2.19%	3,691,926
Apr 27, 2026	44.66	45.27	44.24	45.23	45.23	1.05%	2,772,368
Apr 24, 2026	46.76	46.94	43.60	44.76	44.76	-3.18%	7,319,644
Apr 23, 2026	46.71	47.13	45.59	46.23	46.23	-1.97%	3,707,304
Apr 22, 2026	47.92	48.28	46.77	47.16	47.16	-0.74%	3,507,996
Apr 21, 2026	48.31	49.14	47.39	47.51	47.51	-1.55%	6,347,472
Apr 20, 2026	47.59	48.29	47.59	48.26	48.26	1.30%	3,862,845
Apr 17, 2026	47.60	48.61	47.27	47.64	47.64	1.49%	7,101,597
Apr 16, 2026	47.59	47.92	46.20	46.94	46.94	-2.07%	5,333,154
Apr 15, 2026	47.54	48.17	47.54	47.93	47.93	0.55%	4,504,055
Apr 14, 2026	47.49	48.05	47.24	47.67	47.67	0.95%	4,460,556
Apr 13, 2026	45.37	47.25	45.36	47.22	47.22	3.55%	5,733,988
Apr 10, 2026	45.90	46.31	45.40	45.60	45.60	-0.20%	4,550,044
Apr 9, 2026	44.17	45.94	43.61	45.69	45.69	3.04%	5,059,446
Apr 8, 2026	44.06	44.88	43.80	44.34	44.34	2.83%	7,019,712
Apr 7, 2026	43.53	43.98	42.39	43.12	43.12	-1.73%	5,519,362
Apr 6, 2026	44.27	44.42	43.16	43.88	43.88	-0.90%	5,620,958
Apr 2, 2026	43.84	44.34	42.80	44.28	44.28	0.64%	6,506,378
Apr 1, 2026	44.59	45.25	43.33	44.00	44.00	-1.12%	11,645,154
Mar 31, 2026	42.62	44.53	42.30	44.50	44.50	4.41%	12,160,559
Mar 30, 2026	41.41	42.97	41.24	42.62	42.62	3.05%	8,104,340
Mar 27, 2026	42.06	42.06	41.04	41.36	41.36	-2.01%	5,274,269
Mar 26, 2026	42.29	43.48	42.09	42.21	42.21	-1.08%	7,068,264
Mar 25, 2026	42.12	43.04	41.85	42.67	42.67	1.52%	5,287,348
Mar 24, 2026	42.14	42.47	41.58	42.03	42.03	-1.06%	3,519,885
Mar 23, 2026	43.12	43.25	41.87	42.48	42.48	-0.59%	3,918,083
Mar 20, 2026	43.58	44.11	42.03	42.73	42.73	-1.97%	28,155,763
Mar 19, 2026	42.05	43.66	41.79	43.59	43.59	3.15%	4,909,666