Medline Inc.
MDLN · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $32.34 | $33.90 | $32.26 | $33.63 | +4.70% | 8.32M |
| Oct 30, 2026 | $31.93 | $32.32 | $31.37 | $32.12 | +0.37% | 14.57M |
| Oct 29, 2026 | $32.81 | $33.40 | $31.87 | $32.00 | -1.14% | 15.89M |
| Oct 28, 2026 | $32.13 | $32.72 | $32.06 | $32.37 | -0.03% | 8.52M |
| Oct 27, 2026 | $33.75 | $33.86 | $32.35 | $32.38 | -3.89% | 10.65M |
| Oct 26, 2026 | $34.09 | $34.25 | $33.30 | $33.69 | -1.17% | 8.13M |
| Oct 23, 2026 | $34.66 | $35.02 | $33.77 | $34.09 | -2.26% | 7.44M |
| Oct 22, 2026 | $34.85 | $35.03 | $33.63 | $34.88 | -1.22% | 14.96M |
| Oct 21, 2026 | $35.31 | $35.74 | $34.83 | $35.31 | -0.42% | 8.39M |
| Oct 20, 2026 | $35.47 | $36.12 | $35.25 | $35.46 | +0.77% | 9.60M |
| Oct 19, 2026 | $35.96 | $36.35 | $35.01 | $35.19 | -2.14% | 7.70M |
| Oct 16, 2026 | $36.60 | $37.03 | $35.84 | $35.96 | -1.67% | 7.08M |
| Oct 15, 2026 | $35.88 | $36.87 | $35.88 | $36.57 | +1.78% | 7.66M |
| Oct 14, 2026 | $35.53 | $35.98 | $35.35 | $35.93 | +0.64% | 4.64M |
| Oct 13, 2026 | $35.65 | $35.96 | $34.91 | $35.70 | -0.17% | 4.36M |
| Oct 12, 2026 | $36.29 | $36.44 | $35.67 | $35.76 | -1.38% | 4.04M |
| Oct 9, 2026 | $35.62 | $36.38 | $35.41 | $36.26 | +1.45% | 5.33M |
| Oct 8, 2026 | $35.13 | $35.97 | $35.01 | $35.74 | +0.82% | 10.19M |
| Oct 7, 2026 | $35.55 | $35.97 | $35.21 | $35.45 | -0.28% | 4.47M |
| Oct 6, 2026 | $35.98 | $36.88 | $35.30 | $35.55 | -0.70% | 8.88M |
| Oct 5, 2026 | $35.44 | $36.24 | $35.18 | $35.80 | +0.53% | 10.61M |
| Oct 2, 2026 | $35.35 | $35.72 | $34.88 | $35.61 | +1.92% | 13.27M |
| Oct 1, 2026 | $34.85 | $35.29 | $34.14 | $34.94 | +0.69% | 11.73M |
| Sep 30, 2026 | $34.93 | $35.75 | $34.48 | $34.70 | -0.80% | 9.10M |
| Sep 29, 2026 | $35.02 | $35.19 | $34.53 | $34.98 | -0.26% | 11.92M |
| Sep 28, 2026 | $34.50 | $35.30 | $34.04 | $35.07 | +1.07% | 10.07M |
| Sep 25, 2026 | $34.84 | $35.30 | $34.47 | $34.70 | +0.12% | 7.80M |
| Sep 24, 2026 | $34.23 | $35.05 | $33.86 | $34.66 | +1.05% | 7.66M |
| Sep 23, 2026 | $34.15 | $34.59 | $33.83 | $34.30 | -0.38% | 8.59M |
| Sep 22, 2026 | $32.55 | $34.63 | $32.39 | $34.43 | +7.73% | 10.45M |
| Sep 21, 2026 | $31.72 | $32.44 | $31.63 | $31.96 | +1.01% | 10.49M |
| Sep 18, 2026 | $32.16 | $32.33 | $31.49 | $31.64 | -1.49% | 19.95M |
| Sep 17, 2026 | $33.45 | $33.92 | $31.94 | $32.12 | -2.64% | 8.69M |
| Sep 16, 2026 | $32.07 | $33.85 | $32.03 | $32.99 | +2.74% | 10.94M |
| Sep 15, 2026 | $32.56 | $32.92 | $31.63 | $32.11 | -1.47% | 7.28M |
| Sep 14, 2026 | $32.40 | $32.86 | $32.12 | $32.59 | +0.18% | 4.65M |
| 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 | — | 9.68M |
