Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	38.87	39.85	38.66	39.61	39.61	1.90%	8,383,980
Jun 26, 2026	37.77	39.14	37.49	38.87	38.87	2.91%	11,276,956
Jun 25, 2026	36.20	37.93	35.97	37.77	37.77	4.77%	8,819,225
Jun 24, 2026	35.44	37.05	35.30	36.05	36.05	2.12%	6,576,360
Jun 23, 2026	34.71	35.64	34.71	35.30	35.30	1.70%	5,581,131
Jun 22, 2026	35.85	36.14	34.64	34.71	34.71	-3.42%	6,692,597
Jun 18, 2026	36.14	36.70	35.27	35.94	35.94	-1.32%	15,306,637
Jun 17, 2026	36.94	37.17	35.67	36.42	36.42	-1.81%	10,830,345
Jun 16, 2026	37.29	37.47	35.92	37.09	37.09	-0.64%	8,557,729
Jun 15, 2026	36.72	37.79	36.12	37.33	37.33	1.97%	15,056,225
Jun 12, 2026	35.94	36.74	34.95	36.61	36.61	-1.40%	12,484,668
Jun 11, 2026	36.27	37.24	35.68	37.13	37.13	1.61%	9,480,329
Jun 10, 2026	36.06	37.46	35.78	36.54	36.54	1.47%	9,245,963
Jun 9, 2026	33.71	36.08	33.65	36.01	36.01	6.54%	10,167,910
Jun 8, 2026	33.52	33.93	32.91	33.80	33.80	0.57%	8,719,288
Jun 5, 2026	34.94	35.09	33.44	33.61	33.61	-2.44%	7,570,824
Jun 4, 2026	34.97	35.14	33.83	34.45	34.45	-0.06%	13,274,153
Jun 3, 2026	33.01	34.54	32.82	34.47	34.47	3.86%	15,578,100
Jun 2, 2026	34.90	35.25	32.83	33.19	33.19	-7.16%	18,085,427
Jun 1, 2026	35.94	36.24	34.34	35.75	35.75	-2.22%	13,611,404
May 29, 2026	36.78	37.48	36.48	36.56	36.56	-0.65%	33,135,242
May 28, 2026	35.84	36.84	35.44	36.80	36.80	2.68%	16,942,084
May 27, 2026	36.08	37.02	35.69	35.84	35.84	-0.88%	7,471,221
May 26, 2026	37.00	37.21	35.71	36.16	36.16	-2.30%	14,711,344
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