Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	40.95	42.50	40.55	42.16	42.16	3.06%	8,314,153
Nov 10, 2026	40.99	41.14	40.16	40.91	40.91	0.49%	7,435,848
Nov 9, 2026	40.05	41.29	39.80	40.71	40.71	2.70%	7,464,613
Nov 6, 2026	39.53	39.86	38.31	39.64	39.64	-0.30%	8,998,248
Nov 5, 2026	40.21	41.60	38.93	39.76	39.76	-1.46%	14,221,167
Nov 4, 2026	37.37	40.80	37.06	40.35	40.35	18.36%	25,468,437
Nov 3, 2026	33.70	34.26	32.92	34.09	34.09	1.37%	14,979,118
Nov 2, 2026	32.34	33.90	32.26	33.63	33.63	4.70%	8,320,493
Oct 30, 2026	31.93	32.32	31.37	32.12	32.12	0.37%	14,573,303
Oct 29, 2026	32.81	33.40	31.87	32.00	32.00	-1.14%	15,890,551
Oct 28, 2026	32.13	32.72	32.06	32.37	32.37	-0.03%	8,515,390
Oct 27, 2026	33.75	33.86	32.35	32.38	32.38	-3.89%	10,654,943
Oct 26, 2026	34.09	34.25	33.30	33.69	33.69	-1.17%	8,132,393
Oct 23, 2026	34.66	35.02	33.77	34.09	34.09	-2.26%	7,439,801
Oct 22, 2026	34.85	35.03	33.63	34.88	34.88	-1.22%	14,960,020
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%	9,602,965
Oct 19, 2026	35.96	36.35	35.01	35.19	35.19	-2.14%	7,697,366
Oct 16, 2026	36.60	37.03	35.84	35.96	35.96	-1.67%	7,079,323
Oct 15, 2026	35.88	36.87	35.88	36.57	36.57	1.78%	7,660,181
Oct 14, 2026	35.53	35.98	35.35	35.93	35.93	0.64%	4,637,886
Oct 13, 2026	35.65	35.96	34.91	35.70	35.70	-0.17%	4,364,865
Oct 12, 2026	36.29	36.44	35.67	35.76	35.76	-1.38%	4,037,782
Oct 9, 2026	35.62	36.38	35.41	36.26	36.26	1.45%	5,333,755
Oct 8, 2026	35.13	35.97	35.01	35.74	35.74	0.82%	10,191,361
Oct 7, 2026	35.55	35.97	35.21	35.45	35.45	-0.28%	4,472,219
Oct 6, 2026	35.98	36.88	35.30	35.55	35.55	-0.70%	8,878,610
Oct 5, 2026	35.44	36.24	35.18	35.80	35.80	0.53%	10,614,937
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