Medline Inc.
MDLN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $32.73 | $32.93 | $31.87 | $32.53 | +0.43% | 4.65M |
| Sep 10, 2026 | $33.77 | $33.80 | $32.29 | $32.39 | -4.88% | 7.33M |
| Sep 9, 2026 | $34.76 | $35.09 | $34.01 | $34.05 | -1.84% | 5.28M |
| Sep 8, 2026 | $36.18 | $36.84 | $34.53 | $34.69 | -5.19% | 7.42M |
| Sep 4, 2026 | $36.20 | $36.99 | $36.04 | $36.59 | 0.00% | 5.24M |
| Sep 3, 2026 | $36.52 | $36.93 | $35.55 | $36.59 | +0.80% | 5.83M |
| Sep 2, 2026 | $35.56 | $36.50 | $35.40 | $36.30 | +3.39% | 9.70M |
| Sep 1, 2026 | $35.23 | $36.15 | $34.74 | $35.11 | +0.23% | 7.94M |
| Aug 31, 2026 | $34.91 | $35.64 | $34.71 | $35.03 | -0.71% | 8.41M |
| Aug 28, 2026 | $34.64 | $35.77 | $34.60 | $35.28 | +1.82% | 5.71M |
| Aug 27, 2026 | $34.37 | $35.06 | $34.29 | $34.65 | +0.20% | 7.88M |
| Aug 26, 2026 | $35.72 | $35.77 | $34.51 | $34.58 | -2.97% | 7.58M |
| Aug 25, 2026 | $35.35 | $35.70 | $34.54 | $35.64 | +2.71% | 6.25M |
| Aug 24, 2026 | $34.26 | $35.05 | $34.18 | $34.70 | +1.28% | 5.83M |
| Aug 21, 2026 | $32.51 | $34.34 | $32.51 | $34.26 | +5.16% | 6.99M |
| Aug 20, 2026 | $33.95 | $34.19 | $32.49 | $32.58 | -3.92% | 6.77M |
| Aug 19, 2026 | $34.65 | $34.94 | $33.65 | $33.91 | -0.62% | 7.80M |
| Aug 18, 2026 | $34.88 | $35.34 | $34.03 | $34.12 | -2.18% | 5.78M |
| Aug 17, 2026 | $35.27 | $35.63 | $34.57 | $34.88 | -2.41% | 3.74M |
| Aug 14, 2026 | $35.58 | $36.23 | $35.45 | $35.74 | +0.45% | 2.76M |
| Aug 13, 2026 | $35.54 | $36.24 | $35.32 | $35.58 | +0.23% | 6.96M |
| Aug 12, 2026 | $34.74 | $35.68 | $34.30 | $35.50 | +1.31% | 6.63M |
| Aug 11, 2026 | $33.50 | $35.32 | $33.10 | $35.04 | +3.64% | 9.10M |
| Aug 10, 2026 | $34.84 | $35.32 | $33.53 | $33.81 | -4.03% | 9.68M |
| Aug 7, 2026 | $34.62 | $35.81 | $34.03 | $35.23 | +2.09% | 8.34M |
| Aug 6, 2026 | $36.11 | $36.50 | $34.47 | $34.51 | -5.88% | 14.53M |
| Aug 5, 2026 | $37.30 | $37.98 | $34.57 | $36.67 | -12.79% | 24.82M |
| Aug 4, 2026 | $40.53 | $42.19 | $40.48 | $42.04 | +3.88% | 7.73M |
| Aug 3, 2026 | $39.50 | $41.00 | $39.49 | $40.47 | +3.03% | 5.25M |
| Jul 31, 2026 | $39.00 | $39.42 | $38.02 | $39.28 | +0.41% | 4.03M |
| Jul 30, 2026 | $39.72 | $40.01 | $38.62 | $39.12 | -2.40% | 3.38M |
| Jul 29, 2026 | $40.38 | $41.17 | $39.87 | $40.08 | -1.06% | 3.65M |
| Jul 28, 2026 | $40.40 | $41.27 | $40.17 | $40.51 | +2.04% | 8.06M |
| Jul 27, 2026 | $39.00 | $40.51 | $39.00 | $39.70 | +2.45% | 4.32M |
| Jul 24, 2026 | $37.81 | $39.40 | $37.79 | $38.75 | +2.98% | 5.00M |
| Jul 23, 2026 | $36.81 | $37.79 | $36.61 | $37.63 | +1.21% | 4.74M |
| Jul 22, 2026 | $39.09 | $39.36 | $36.97 | $37.18 | -4.89% | 5.66M |
| Jul 21, 2026 | $38.48 | $39.69 | $38.22 | $39.09 | +0.54% | 4.95M |
| Jul 20, 2026 | $39.99 | $40.20 | $38.68 | $38.88 | -2.29% | 7.46M |
| Jul 17, 2026 | $40.60 | $41.27 | $39.63 | $39.79 | -3.21% | 4.02M |
| Jul 16, 2026 | $39.64 | $41.30 | $39.42 | $41.11 | +4.23% | 6.30M |
| Jul 15, 2026 | $38.72 | $39.95 | $38.65 | $39.44 | +2.02% | 5.88M |
| Jul 14, 2026 | $39.98 | $40.10 | $37.65 | $38.66 | -4.73% | 7.15M |
| Jul 13, 2026 | $41.30 | $41.99 | $40.35 | $40.58 | -1.12% | 3.54M |
| Jul 10, 2026 | $40.41 | $41.05 | $40.15 | $41.04 | +0.47% | 3.14M |
| Jul 9, 2026 | $40.30 | $41.04 | $40.01 | $40.85 | +1.36% | 2.90M |
| Jul 8, 2026 | $42.94 | $42.94 | $40.19 | $40.30 | -6.30% | 8.92M |
| Jul 7, 2026 | $42.98 | $43.64 | $42.68 | $43.01 | +0.61% | 5.73M |
| Jul 6, 2026 | $42.99 | $43.26 | $41.81 | $42.75 | -1.02% | 7.46M |
| Jul 2, 2026 | $42.14 | $43.22 | $41.94 | $43.19 | +3.50% | 9.70M |
| Jul 1, 2026 | $39.54 | $42.01 | $39.54 | $41.73 | +5.81% | 12.16M |
| Jun 30, 2026 | $39.86 | $39.86 | $38.55 | $39.44 | -0.43% | 17.70M |
| Jun 29, 2026 | $38.87 | $39.85 | $38.66 | $39.61 | +1.90% | 8.38M |
| Jun 26, 2026 | $37.77 | $39.14 | $37.49 | $38.87 | +2.91% | 11.28M |
| Jun 25, 2026 | $36.20 | $37.93 | $35.97 | $37.77 | +4.77% | 8.82M |
| Jun 24, 2026 | $35.44 | $37.05 | $35.30 | $36.05 | +2.12% | 6.58M |
| Jun 23, 2026 | $34.71 | $35.64 | $34.71 | $35.30 | +1.70% | 5.58M |
| Jun 22, 2026 | $35.85 | $36.14 | $34.64 | $34.71 | -3.42% | 6.69M |
| Jun 18, 2026 | $36.14 | $36.70 | $35.27 | $35.94 | -1.32% | 15.31M |
| Jun 17, 2026 | $36.94 | $37.17 | $35.67 | $36.42 | — | 10.83M |
