Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	34.93	35.75	34.48	35.52	-	1.54%	2,157,833
Sep 29, 2026	35.02	35.19	34.53	34.98	34.98	-0.26%	11,884,733
Sep 28, 2026	34.50	35.30	34.04	35.07	35.07	1.07%	8,518,421
Sep 25, 2026	34.84	35.30	34.47	34.70	34.70	0.12%	7,542,586
Sep 24, 2026	34.23	35.05	33.86	34.66	34.66	1.05%	7,624,849
Sep 23, 2026	34.15	34.59	33.83	34.30	34.30	-0.38%	8,592,066
Sep 22, 2026	32.55	34.63	32.39	34.43	34.43	7.73%	10,317,283
Sep 21, 2026	31.72	32.44	31.63	31.96	31.96	1.01%	10,437,413
Sep 18, 2026	32.16	32.33	31.49	31.64	31.64	-1.49%	19,215,317
Sep 17, 2026	33.45	33.92	31.94	32.12	32.12	-2.64%	8,485,122
Sep 16, 2026	32.07	33.85	32.03	32.99	32.99	2.74%	10,943,765
Sep 15, 2026	32.56	32.92	31.63	32.11	32.11	-1.47%	7,280,327
Sep 14, 2026	32.40	32.86	32.12	32.59	32.59	0.18%	4,645,180
Sep 11, 2026	32.73	32.93	31.87	32.53	32.53	0.43%	4,647,475
Sep 10, 2026	33.77	33.80	32.29	32.39	32.39	-4.88%	7,325,065
Sep 9, 2026	34.76	35.09	34.01	34.05	34.05	-1.84%	5,283,123
Sep 8, 2026	36.18	36.84	34.53	34.69	34.69	-5.19%	7,422,176
Sep 4, 2026	36.20	36.99	36.04	36.59	36.59	-	5,244,069
Sep 3, 2026	36.52	36.93	35.55	36.59	36.59	0.80%	5,826,897
Sep 2, 2026	35.56	36.50	35.40	36.30	36.30	3.39%	9,701,027
Sep 1, 2026	35.23	36.15	34.74	35.11	35.11	0.23%	7,943,882
Aug 31, 2026	34.91	35.64	34.71	35.03	35.03	-0.71%	8,414,250
Aug 28, 2026	34.64	35.77	34.60	35.28	35.28	1.82%	5,714,078
Aug 27, 2026	34.37	35.06	34.29	34.65	34.65	0.20%	7,877,198
Aug 26, 2026	35.72	35.77	34.51	34.58	34.58	-2.97%	7,580,988
Aug 25, 2026	35.35	35.70	34.54	35.64	35.64	2.71%	6,246,535
Aug 24, 2026	34.26	35.05	34.18	34.70	34.70	1.28%	5,826,317
Aug 21, 2026	32.51	34.34	32.51	34.26	34.26	5.16%	6,985,556
Aug 20, 2026	33.95	34.19	32.49	32.58	32.58	-3.92%	6,768,185
Aug 19, 2026	34.65	34.94	33.65	33.91	33.91	-0.62%	7,800,097
Aug 18, 2026	34.88	35.34	34.03	34.12	34.12	-2.18%	5,783,000
Aug 17, 2026	35.27	35.63	34.57	34.88	34.88	-2.41%	3,741,808
Aug 14, 2026	35.58	36.23	35.45	35.74	35.74	0.45%	2,756,384
Aug 13, 2026	35.54	36.24	35.32	35.58	35.58	0.23%	6,955,202
Aug 12, 2026	34.74	35.68	34.30	35.50	35.50	1.31%	6,632,303
Aug 11, 2026	33.50	35.32	33.10	35.04	35.04	3.64%	9,095,147
Aug 10, 2026	34.84	35.32	33.53	33.81	33.81	-4.03%	9,683,195
Aug 7, 2026	34.62	35.81	34.03	35.23	35.23	2.09%	8,337,965
Aug 6, 2026	36.11	36.50	34.47	34.51	34.51	-5.88%	14,525,293
Aug 5, 2026	37.30	37.98	34.57	36.67	36.67	-12.79%	24,818,165
Aug 4, 2026	40.53	42.19	40.48	42.04	42.04	3.88%	7,726,558
Aug 3, 2026	39.50	41.00	39.49	40.47	40.47	3.03%	5,246,555
Jul 31, 2026	39.00	39.42	38.02	39.28	39.28	0.41%	4,032,309
Jul 30, 2026	39.72	40.01	38.62	39.12	39.12	-2.40%	3,380,658
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