Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	35.31	35.74	34.83	35.31	35.31	-0.42%	8,392,766
Oct 20, 2026	35.47	36.12	35.25	35.46	35.46	0.77%	9,600,992
Oct 19, 2026	35.96	36.35	35.01	35.19	35.19	-2.14%	7,569,996
Oct 16, 2026	36.60	37.03	35.84	35.96	35.96	-1.67%	7,077,738
Oct 15, 2026	35.88	36.87	35.88	36.57	36.57	1.78%	7,653,578
Oct 14, 2026	35.53	35.98	35.35	35.93	35.93	0.64%	4,637,129
Oct 13, 2026	35.65	35.96	34.91	35.70	35.70	-0.17%	4,364,653
Oct 12, 2026	36.29	36.44	35.67	35.76	35.76	-1.38%	4,037,144
Oct 9, 2026	35.62	36.38	35.41	36.26	36.26	1.45%	5,330,881
Oct 8, 2026	35.13	35.97	35.01	35.74	35.74	0.82%	10,091,325
Oct 7, 2026	35.55	35.97	35.21	35.45	35.45	-0.28%	4,467,389
Oct 6, 2026	35.98	36.88	35.30	35.55	35.55	-0.70%	8,869,800
Oct 5, 2026	35.44	36.24	35.18	35.80	35.80	0.53%	10,614,803
Oct 2, 2026	35.35	35.72	34.88	35.61	35.61	1.92%	13,269,507
Oct 1, 2026	34.85	35.29	34.14	34.94	34.94	0.69%	11,732,768
Sep 30, 2026	34.93	35.75	34.48	34.70	34.70	-0.80%	9,099,900
Sep 29, 2026	35.02	35.19	34.53	34.98	34.98	-0.26%	11,917,565
Sep 28, 2026	34.50	35.30	34.04	35.07	35.07	1.07%	10,072,237
Sep 25, 2026	34.84	35.30	34.47	34.70	34.70	0.12%	7,797,835
Sep 24, 2026	34.23	35.05	33.86	34.66	34.66	1.05%	7,662,815
Sep 23, 2026	34.15	34.59	33.83	34.30	34.30	-0.38%	8,592,736
Sep 22, 2026	32.55	34.63	32.39	34.43	34.43	7.73%	10,445,143
Sep 21, 2026	31.72	32.44	31.63	31.96	31.96	1.01%	10,490,642
Sep 18, 2026	32.16	32.33	31.49	31.64	31.64	-1.49%	19,953,959
Sep 17, 2026	33.45	33.92	31.94	32.12	32.12	-2.64%	8,687,934
Sep 16, 2026	32.07	33.85	32.03	32.99	32.99	2.74%	10,943,849
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