Medline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.23	45.44	44.26	44.25	-	-2.17%	2,507,443
Apr 27, 2026	44.66	45.27	44.24	45.23	45.23	1.05%	2,772,296
Apr 24, 2026	46.76	46.94	43.60	44.76	44.76	-3.18%	7,319,644
Apr 23, 2026	46.71	47.13	45.59	46.23	46.23	-1.97%	3,707,304
Apr 22, 2026	47.92	48.28	46.77	47.16	47.16	-0.74%	3,507,996
Apr 21, 2026	48.31	49.14	47.39	47.51	47.51	-1.55%	6,347,472
Apr 20, 2026	47.59	48.29	47.59	48.26	48.26	1.30%	3,862,845
Apr 17, 2026	47.60	48.61	47.27	47.64	47.64	1.49%	7,101,597
Apr 16, 2026	47.59	47.92	46.20	46.94	46.94	-2.07%	5,333,154
Apr 15, 2026	47.54	48.17	47.54	47.93	47.93	0.55%	4,504,055
Apr 14, 2026	47.49	48.05	47.24	47.67	47.67	0.95%	4,460,556
Apr 13, 2026	45.37	47.25	45.36	47.22	47.22	3.55%	5,733,988
Apr 10, 2026	45.90	46.31	45.40	45.60	45.60	-0.20%	4,550,044
Apr 9, 2026	44.17	45.94	43.61	45.69	45.69	3.04%	5,059,446
Apr 8, 2026	44.06	44.88	43.80	44.34	44.34	2.83%	7,019,712
Apr 7, 2026	43.53	43.98	42.39	43.12	43.12	-1.73%	5,519,362
Apr 6, 2026	44.27	44.42	43.16	43.88	43.88	-0.90%	5,620,958
Apr 2, 2026	43.84	44.34	42.80	44.28	44.28	0.64%	6,506,378
Apr 1, 2026	44.59	45.25	43.33	44.00	44.00	-1.12%	11,645,154
Mar 31, 2026	42.62	44.53	42.30	44.50	44.50	4.41%	12,160,559
Mar 30, 2026	41.41	42.97	41.24	42.62	42.62	3.05%	8,104,340
Mar 27, 2026	42.06	42.06	41.04	41.36	41.36	-2.01%	5,274,269
Mar 26, 2026	42.29	43.48	42.09	42.21	42.21	-1.08%	7,068,264
Mar 25, 2026	42.12	43.04	41.85	42.67	42.67	1.52%	5,287,348
Mar 24, 2026	42.14	42.47	41.58	42.03	42.03	-1.06%	3,519,885
Mar 23, 2026	43.12	43.25	41.87	42.48	42.48	-0.59%	3,918,083
Mar 20, 2026	43.58	44.11	42.03	42.73	42.73	-1.97%	28,155,763
Mar 19, 2026	42.05	43.66	41.79	43.59	43.59	3.15%	4,909,666
Mar 18, 2026	41.99	42.63	41.46	42.26	42.26	0.24%	4,173,416
Mar 17, 2026	41.86	42.29	41.50	42.16	42.16	0.98%	6,565,270
Mar 16, 2026	41.78	42.48	41.49	41.75	41.75	0.70%	4,451,750
Mar 13, 2026	41.08	41.76	40.84	41.46	41.46	0.95%	5,030,216
Mar 12, 2026	42.10	42.17	40.76	41.07	41.07	-3.11%	6,048,650
Mar 11, 2026	42.95	43.49	42.27	42.39	42.39	-1.14%	4,767,182
Mar 10, 2026	43.53	43.75	42.65	42.88	42.88	-1.22%	3,957,312
Mar 9, 2026	43.10	43.66	42.53	43.41	43.41	-0.96%	7,814,851
Mar 6, 2026	43.00	44.53	42.90	43.83	43.83	-0.50%	17,831,082
Mar 5, 2026	42.99	44.12	42.70	44.05	44.05	2.73%	43,769,017
Mar 4, 2026	43.77	44.29	42.70	42.88	42.88	-3.40%	4,952,819
Mar 3, 2026	43.55	44.95	42.60	44.39	44.39	-3.18%	4,444,193
Mar 2, 2026	47.14	47.42	45.79	45.85	45.85	-3.49%	2,102,358
Feb 27, 2026	49.09	49.09	47.07	47.51	47.51	-2.82%	2,894,656
Feb 26, 2026	49.38	50.86	48.85	48.89	48.89	1.47%	3,061,836
Feb 25, 2026	47.38	50.88	47.23	48.18	48.18	-3.62%	5,090,529
Feb 24, 2026	49.56	50.28	48.48	49.99	49.99	0.71%	3,101,083
Feb 23, 2026	49.62	50.09	49.28	49.64	49.64	-0.32%	3,936,380
Feb 20, 2026	47.27	50.05	47.27	49.80	49.80	4.62%	3,990,751
Feb 19, 2026	47.62	47.80	46.92	47.60	47.60	-0.23%	1,028,724
Feb 18, 2026	46.16	48.17	46.13	47.71	47.71	3.36%	1,504,705
Feb 17, 2026	44.55	46.23	44.16	46.16	46.16	3.61%	1,707,923
Feb 13, 2026	44.60	45.43	44.03	44.55	44.55	-0.09%	1,186,727
Feb 12, 2026	45.40	46.98	43.57	44.59	44.59	-1.00%	3,824,644
Feb 11, 2026	45.34	45.74	44.34	45.04	45.04	-0.55%	2,216,712
Feb 10, 2026	47.50	47.88	45.13	45.29	45.29	-4.39%	3,538,583
Feb 9, 2026	47.64	47.64	46.25	47.37	47.37	0.15%	1,335,213
Feb 6, 2026	46.47	47.99	46.31	47.30	47.30	2.38%	2,501,565
Feb 5, 2026	44.97	46.72	44.71	46.20	46.20	2.74%	4,254,945
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