Medline Inc.$35.50RMD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $212.26 | $223.21 | $210.93 | $223.14 | +3.69% | 1.74M |
| Aug 3, 2026 | $214.00 | $217.57 | $212.86 | $215.19 | +2.00% | 1.47M |
| Jul 31, 2026 | $206.72 | $211.78 | $205.22 | $210.98 | +1.16% | 1.11M |
| Jul 30, 2026 | $210.50 | $211.42 | $206.59 | $208.56 | -2.67% | 1.09M |
| Jul 29, 2026 | $208.58 | $215.20 | $207.79 | $214.29 | +2.55% | 1.33M |
| Jul 28, 2026 | $206.17 | $210.11 | $204.60 | $208.96 | +2.90% | 1.14M |
| Jul 27, 2026 | $197.29 | $203.58 | $195.80 | $203.08 | +4.00% | 1.14M |
| Jul 24, 2026 | $194.27 | $197.60 | $194.23 | $195.27 | +1.76% | 1.01M |
| Jul 23, 2026 | $191.55 | $192.55 | $190.21 | $191.89 | -0.53% | 1.01M |
| Jul 22, 2026 | $196.94 | $197.08 | $191.67 | $192.91 | -1.48% | 971.17K |
| Jul 21, 2026 | $194.60 | $198.23 | $194.00 | $195.80 | -1.41% | 1.11M |
| Jul 20, 2026 | $196.94 | $198.73 | $194.52 | $198.61 | -0.19% | 1.04M |
| Jul 17, 2026 | $201.19 | $203.04 | $198.22 | $198.99 | -1.86% | 1.28M |
| Jul 16, 2026 | $196.49 | $203.88 | $195.09 | $202.76 | +2.11% | 1.02M |
| Jul 15, 2026 | $194.61 | $199.56 | $194.06 | $198.57 | +2.88% | 1.21M |
| Jul 14, 2026 | $193.31 | $195.05 | $190.76 | $193.01 | -2.77% | 1.62M |
| Jul 13, 2026 | $193.72 | $200.55 | $190.25 | $198.50 | -2.63% | 2.16M |
| Jul 10, 2026 | $208.61 | $209.36 | $203.40 | $203.87 | -2.20% | 1.33M |
| Jul 9, 2026 | $206.39 | $209.33 | $205.00 | $208.45 | +1.27% | 1.48M |
| Jul 8, 2026 | $212.53 | $214.50 | $205.21 | $205.84 | -6.33% | 1.76M |
| Jul 7, 2026 | $219.34 | $219.98 | $216.52 | $219.75 | +0.62% | 1.73M |
| Jul 6, 2026 | $211.88 | $222.43 | $211.88 | $218.40 | +4.18% | 3.72M |
| Jul 2, 2026 | $204.00 | $209.68 | $203.15 | $209.63 | +4.24% | 1.14M |
| Jul 1, 2026 | $196.99 | $203.22 | $196.99 | $201.10 | +3.19% | 1.11M |
| Jun 30, 2026 | $197.48 | $198.68 | $192.81 | $194.88 | -1.79% | 1.50M |
| Jun 29, 2026 | $201.00 | $202.08 | $197.65 | $198.43 | -0.93% | 1.40M |
| Jun 26, 2026 | $199.54 | $201.89 | $198.21 | $200.29 | +0.85% | 2.10M |
| Jun 25, 2026 | $199.24 | $202.68 | $198.24 | $198.60 | +1.07% | 1.83M |
| Jun 24, 2026 | $193.43 | $197.60 | $192.36 | $196.50 | +2.74% | 1.67M |
| Jun 23, 2026 | $191.53 | $193.85 | $190.16 | $191.26 | +1.49% | 1.24M |
| Jun 22, 2026 | $188.52 | $190.73 | $187.25 | $188.45 | -0.10% | 1.20M |
| Jun 18, 2026 | $188.92 | $190.36 | $187.01 | $188.63 | +1.26% | 3.88M |
| Jun 17, 2026 | $190.00 | $192.00 | $184.65 | $186.29 | -3.94% | 1.87M |
| Jun 16, 2026 | $192.67 | $195.20 | $191.85 | $193.94 | +0.62% | 1.09M |
| Jun 15, 2026 | $195.77 | $197.41 | $191.65 | $192.74 | -1.05% | 1.52M |
| Jun 12, 2026 | $194.97 | $197.10 | $192.52 | $194.78 | +1.24% | 1.09M |
| Jun 11, 2026 | $193.77 | $197.25 | $191.72 | $192.39 | -0.61% | 1.07M |
| Jun 10, 2026 | $196.79 | $197.15 | $193.53 | $193.57 | -1.71% | 1.04M |
| Jun 9, 2026 | $194.44 | $197.34 | $193.75 | $196.94 | +1.97% | 1.02M |
| Jun 8, 2026 | $194.00 | $195.03 | $192.19 | $193.14 | -1.48% | 1.03M |
| Jun 5, 2026 | $196.28 | $199.99 | $194.73 | $196.04 | +0.89% | 1.54M |
| Jun 4, 2026 | $191.44 | $194.46 | $189.39 | $194.32 | +4.22% | 1.57M |
| Jun 3, 2026 | $185.00 | $190.80 | $184.07 | $186.46 | +1.99% | 1.68M |
| Jun 2, 2026 | $182.78 | $184.84 | $180.27 | $182.82 | -1.94% | 1.73M |
| Jun 1, 2026 | $188.36 | $190.13 | $184.59 | $186.44 | -2.17% | 2.44M |
| May 29, 2026 | $203.75 | $205.09 | $190.38 | $190.57 | -6.32% | 3.53M |
| May 28, 2026 | $205.59 | $206.98 | $203.05 | $203.42 | -1.30% | 1.60M |
| May 27, 2026 | $209.07 | $211.56 | $206.07 | $206.10 | -0.90% | 1.31M |
| May 26, 2026 | $207.63 | $210.00 | $206.22 | $207.98 | -0.03% | 1.70M |
| May 22, 2026 | $208.98 | $211.06 | $207.25 | $208.05 | -0.45% | 1.10M |
| May 21, 2026 | $207.74 | $210.23 | $205.65 | $208.98 | -0.42% | 1.12M |
| May 20, 2026 | $208.99 | $211.74 | $207.28 | $209.86 | +1.00% | 1.79M |
| May 19, 2026 | $203.00 | $208.92 | $202.40 | $207.78 | +1.78% | 1.41M |
| May 18, 2026 | $200.54 | $205.49 | $200.25 | $204.15 | +1.12% | 1.03M |
| May 15, 2026 | $204.01 | $206.00 | $201.47 | $201.88 | -0.29% | 1.41M |
| May 14, 2026 | $203.06 | $204.80 | $202.09 | $202.46 | +0.04% | 931.25K |
| May 13, 2026 | $202.02 | $203.24 | $200.77 | $202.37 | -0.70% | 989.35K |
| May 12, 2026 | $200.00 | $205.15 | $200.00 | $203.79 | +2.53% | 1.37M |
| May 11, 2026 | $205.16 | $206.68 | $198.61 | $198.76 | -3.87% | 1.81M |
| May 8, 2026 | $206.79 | $207.98 | $203.92 | $206.76 | — | 993.58K |
