Medline Inc. (MDLN)
NASDAQ: MDLN · Real-Time Price · USD
43.83
-0.22 (-0.50%)
At close: Mar 6, 2026, 4:00 PM EST
43.65
-0.18 (-0.41%)
After-hours: Mar 6, 2026, 7:59 PM EST
Medline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.00 | 44.53 | 42.90 | 43.83 | 43.83 | -0.50% | 17,829,557 |
| Mar 5, 2026 | 42.99 | 44.12 | 42.70 | 44.05 | 44.05 | 2.73% | 43,370,464 |
| Mar 4, 2026 | 43.77 | 44.29 | 42.70 | 42.88 | 42.88 | -3.40% | 4,813,944 |
| Mar 3, 2026 | 43.55 | 44.95 | 42.60 | 44.39 | 44.39 | -3.18% | 4,441,657 |
| Mar 2, 2026 | 47.14 | 47.42 | 45.79 | 45.85 | 45.85 | -3.49% | 2,039,644 |
| Feb 27, 2026 | 49.09 | 49.09 | 47.07 | 47.51 | 47.51 | -2.82% | 2,891,418 |
| Feb 26, 2026 | 49.38 | 50.86 | 48.85 | 48.89 | 48.89 | 1.47% | 3,050,130 |
| Feb 25, 2026 | 47.38 | 50.88 | 47.23 | 48.18 | 48.18 | -3.62% | 5,082,574 |
| Feb 24, 2026 | 49.56 | 50.28 | 48.48 | 49.99 | 49.99 | 0.71% | 3,082,693 |
| Feb 23, 2026 | 49.62 | 50.09 | 49.28 | 49.64 | 49.64 | -0.32% | 3,929,096 |
| Feb 20, 2026 | 47.27 | 50.05 | 47.27 | 49.80 | 49.80 | 4.62% | 3,986,601 |
| Feb 19, 2026 | 47.62 | 47.80 | 46.92 | 47.60 | 47.60 | -0.23% | 1,027,967 |
| Feb 18, 2026 | 46.16 | 48.17 | 46.13 | 47.71 | 47.71 | 3.36% | 1,503,007 |
| Feb 17, 2026 | 44.55 | 46.23 | 44.16 | 46.16 | 46.16 | 3.61% | 1,706,849 |
| Feb 13, 2026 | 44.60 | 45.43 | 44.03 | 44.55 | 44.55 | -0.09% | 1,184,173 |
| Feb 12, 2026 | 45.40 | 46.98 | 43.57 | 44.59 | 44.59 | -1.00% | 3,786,588 |
| Feb 11, 2026 | 45.34 | 45.74 | 44.34 | 45.04 | 45.04 | -0.55% | 2,026,529 |
| Feb 10, 2026 | 47.50 | 47.88 | 45.13 | 45.29 | 45.29 | -4.39% | 3,413,277 |
| Feb 9, 2026 | 47.64 | 47.64 | 46.25 | 47.37 | 47.37 | 0.15% | 1,277,637 |
| Feb 6, 2026 | 46.47 | 47.99 | 46.31 | 47.30 | 47.30 | 2.38% | 2,482,286 |
| Feb 5, 2026 | 44.97 | 46.72 | 44.71 | 46.20 | 46.20 | 2.74% | 4,253,779 |
| Feb 4, 2026 | 44.70 | 45.27 | 44.00 | 44.97 | 44.97 | 0.56% | 3,540,791 |
| Feb 3, 2026 | 45.43 | 46.48 | 44.28 | 44.72 | 44.72 | -0.67% | 2,552,060 |
| Feb 2, 2026 | 44.20 | 45.47 | 44.00 | 45.02 | 45.02 | 1.86% | 2,236,477 |
| Jan 30, 2026 | 43.93 | 44.97 | 43.78 | 44.20 | 44.20 | 1.07% | 4,055,421 |
| Jan 29, 2026 | 44.58 | 44.58 | 42.50 | 43.73 | 43.73 | -1.33% | 4,144,840 |
| Jan 28, 2026 | 46.27 | 46.90 | 44.00 | 44.32 | 44.32 | -4.30% | 2,944,872 |
| Jan 27, 2026 | 44.62 | 46.66 | 44.30 | 46.31 | 46.31 | 3.28% | 5,157,794 |
| Jan 26, 2026 | 45.96 | 45.96 | 44.51 | 44.84 | 44.84 | -2.52% | 1,983,875 |
| Jan 23, 2026 | 46.25 | 46.64 | 44.95 | 46.00 | 46.00 | 0.09% | 1,868,989 |
| Jan 22, 2026 | 43.64 | 46.08 | 43.41 | 45.96 | 45.96 | 6.14% | 2,501,101 |
| Jan 21, 2026 | 44.60 | 45.10 | 42.85 | 43.30 | 43.30 | -1.93% | 1,804,462 |
| Jan 20, 2026 | 43.68 | 44.93 | 42.20 | 44.15 | 44.15 | 0.07% | 2,417,420 |
| Jan 16, 2026 | 42.71 | 44.40 | 42.33 | 44.12 | 44.12 | 3.30% | 3,110,931 |
| Jan 15, 2026 | 43.93 | 44.35 | 42.48 | 42.71 | 42.71 | -1.61% | 1,460,016 |
| Jan 14, 2026 | 42.66 | 43.75 | 41.50 | 43.41 | 43.41 | 1.31% | 2,136,104 |
| Jan 13, 2026 | 42.65 | 43.16 | 40.52 | 42.85 | 42.85 | 0.30% | 2,661,571 |
| Jan 12, 2026 | 41.03 | 43.09 | 40.97 | 42.72 | 42.72 | 5.43% | 3,363,702 |
| Jan 9, 2026 | 41.49 | 42.94 | 40.12 | 40.52 | 40.52 | -1.77% | 2,676,779 |
| Jan 8, 2026 | 40.25 | 41.64 | 40.00 | 41.25 | 41.25 | 2.03% | 5,297,059 |
| Jan 7, 2026 | 39.37 | 41.05 | 39.25 | 40.43 | 40.43 | 1.66% | 5,186,340 |
| Jan 6, 2026 | 38.87 | 39.90 | 38.50 | 39.77 | 39.77 | 1.97% | 7,680,218 |
| Jan 5, 2026 | 40.55 | 41.00 | 38.93 | 39.00 | 39.00 | -3.99% | 9,798,775 |
| Jan 2, 2026 | 41.91 | 42.04 | 40.00 | 40.62 | 40.62 | -3.29% | 7,349,356 |
| Dec 31, 2025 | 41.94 | 43.08 | 41.21 | 42.00 | 42.00 | 0.19% | 5,814,678 |
| Dec 30, 2025 | 42.11 | 43.28 | 41.61 | 41.92 | 41.92 | -0.19% | 7,014,196 |
| Dec 29, 2025 | 43.57 | 43.79 | 41.74 | 42.00 | 42.00 | -4.83% | 6,589,586 |
| Dec 26, 2025 | 44.50 | 45.50 | 43.61 | 44.13 | 44.13 | -0.34% | 21,088,664 |
| Dec 24, 2025 | 44.07 | 45.01 | 43.55 | 44.28 | 44.28 | 1.49% | 4,404,348 |
| Dec 23, 2025 | 42.60 | 44.30 | 40.59 | 43.63 | 43.63 | 3.44% | 20,779,652 |
| Dec 22, 2025 | 42.10 | 43.45 | 41.35 | 42.18 | 42.18 | 1.27% | 7,282,683 |
| Dec 19, 2025 | 38.82 | 43.90 | 38.82 | 41.65 | 41.65 | 5.44% | 16,953,220 |
| Dec 18, 2025 | 38.15 | 41.74 | 38.00 | 39.50 | 39.50 | -3.66% | 17,989,824 |