5 DAY PERFORMANCE
+35.15%
1 MONTH PERFORMANCE
+26.71%
3 MONTH PERFORMANCE
+25.06%
6 MONTH PERFORMANCE
+1.59%
YEAR-TO-DATE PERFORMANCE
+3.36%
Medline Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $32.55 | $34.43 (5.78%) | $34.63 | $32.39 | 10.32 M | $29.51 B |
| 09/21/2026 | $31.72 | $31.96 (0.76%) | $32.44 | $31.63 | 10.49 M | $27.39 B |
| 09/18/2026 | $32.16 | $31.64 (-1.62%) | $32.33 | $31.49 | 19.95 M | $27.12 B |
| 09/17/2026 | $33.45 | $32.12 (-3.98%) | $33.92 | $31.94 | 8.69 M | $27.53 B |
| 09/16/2026 | $32.07 | $32.99 (2.87%) | $33.85 | $32.03 | 10.94 M | $28.27 B |
| 09/15/2026 | $32.56 | $32.11 (-1.38%) | $32.92 | $31.63 | 7.28 M | $27.52 B |
| 09/14/2026 | $32.40 | $32.59 (0.59%) | $32.85 | $32.12 | 4.65 M | $27.93 B |
| 09/11/2026 | $32.73 | $32.53 (-0.61%) | $32.92 | $31.87 | 4.65 M | $27.88 B |
| 09/10/2026 | $33.77 | $32.39 (-4.09%) | $33.80 | $32.29 | 7.33 M | $27.76 B |
| 09/09/2026 | $34.76 | $34.05 (-2.04%) | $35.09 | $34.01 | 5.28 M | $29.18 B |
| 09/08/2026 | $36.18 | $34.69 (-4.12%) | $36.84 | $34.53 | 7.42 M | $29.73 B |
| 09/04/2026 | $36.20 | $36.59 (1.08%) | $36.99 | $36.04 | 5.24 M | $31.36 B |
| 09/03/2026 | $36.52 | $36.59 (0.19%) | $36.93 | $35.55 | 5.83 M | $31.36 B |
| 09/02/2026 | $35.56 | $36.30 (2.08%) | $36.50 | $35.40 | 9.70 M | $31.11 B |
| 09/01/2026 | $35.23 | $35.11 (-0.34%) | $36.15 | $34.74 | 7.94 M | $30.09 B |
| 08/31/2026 | $34.91 | $35.03 (0.34%) | $35.64 | $34.71 | 8.41 M | $30.02 B |
| 08/28/2026 | $34.64 | $35.28 (1.85%) | $35.77 | $34.60 | 5.71 M | $30.23 B |
| 08/27/2026 | $34.37 | $34.65 (0.81%) | $35.06 | $34.29 | 7.88 M | $29.70 B |
| 08/26/2026 | $35.72 | $34.58 (-3.19%) | $35.77 | $34.51 | 7.58 M | $29.64 B |
| 08/25/2026 | $35.35 | $35.64 (0.82%) | $35.70 | $34.54 | 6.25 M | $30.54 B |
| 08/24/2026 | $34.26 | $34.70 (1.28%) | $35.05 | $34.18 | 5.83 M | $29.74 B |
| 08/21/2026 | $32.51 | $34.26 (5.38%) | $34.34 | $32.51 | 6.99 M | $29.36 B |
| 08/20/2026 | $33.95 | $32.58 (-4.04%) | $34.19 | $32.49 | 6.77 M | $27.92 B |
| 08/19/2026 | $34.65 | $33.91 (-2.14%) | $34.94 | $33.65 | 7.80 M | $29.06 B |
| 08/18/2026 | $34.88 | $34.12 (-2.18%) | $35.34 | $34.03 | 5.78 M | $29.24 B |
| 08/17/2026 | $35.27 | $34.88 (-1.11%) | $35.63 | $34.57 | 3.74 M | $29.89 B |
| 08/14/2026 | $35.58 | $35.74 (0.45%) | $36.23 | $35.45 | 2.76 M | $30.63 B |
| 08/13/2026 | $35.54 | $35.58 (0.11%) | $36.24 | $35.32 | 6.96 M | $30.49 B |
| 08/12/2026 | $34.74 | $35.50 (2.19%) | $35.68 | $34.30 | 6.63 M | $30.42 B |
| 08/11/2026 | $33.50 | $35.04 (4.6%) | $35.32 | $33.10 | 9.10 M | $30.03 B |
| 08/10/2026 | $34.84 | $33.81 (-2.96%) | $35.32 | $33.53 | 9.68 M | $28.98 B |
| 08/07/2026 | $34.62 | $35.23 (1.76%) | $35.81 | $34.03 | 8.34 M | $30.19 B |
| 08/06/2026 | $36.11 | $34.51 (-4.43%) | $36.50 | $34.47 | 14.53 M | $29.58 B |
| 08/05/2026 | $37.30 | $36.67 (-1.69%) | $37.98 | $34.57 | 24.82 M | $31.43 B |
| 08/04/2026 | $40.53 | $42.04 (3.73%) | $42.19 | $40.48 | 7.73 M | $34.43 B |
| 08/03/2026 | $39.50 | $40.47 (2.46%) | $41.00 | $39.49 | 5.25 M | $33.14 B |
| 07/31/2026 | $39.00 | $39.28 (0.72%) | $39.42 | $38.02 | 4.03 M | $32.17 B |
| 07/30/2026 | $39.72 | $39.12 (-1.51%) | $40.01 | $38.62 | 3.38 M | $32.04 B |
| 07/29/2026 | $40.38 | $40.08 (-0.74%) | $41.17 | $39.87 | 3.65 M | $32.83 B |
| 07/28/2026 | $40.40 | $40.51 (0.27%) | $41.27 | $40.17 | 8.06 M | $33.18 B |
| 07/27/2026 | $39.00 | $39.70 (1.79%) | $40.51 | $39.00 | 4.32 M | $32.51 B |
| 07/24/2026 | $37.81 | $38.75 (2.49%) | $39.40 | $37.78 | 5.00 M | $31.74 B |
| 07/23/2026 | $36.81 | $37.63 (2.23%) | $37.79 | $36.60 | 4.74 M | $30.82 B |
| 07/22/2026 | $39.09 | $37.18 (-4.89%) | $39.36 | $36.97 | 5.66 M | $30.45 B |
| 07/21/2026 | $38.48 | $39.09 (1.59%) | $39.69 | $38.22 | 4.95 M | $32.01 B |
| 07/20/2026 | $39.99 | $38.88 (-2.78%) | $40.20 | $38.67 | 7.46 M | $31.84 B |
| 07/17/2026 | $40.60 | $39.79 (-2%) | $41.27 | $39.63 | 4.02 M | $32.59 B |
| 07/16/2026 | $39.64 | $41.11 (3.71%) | $41.30 | $39.42 | 6.30 M | $33.67 B |
| 07/15/2026 | $38.72 | $39.44 (1.86%) | $39.95 | $38.65 | 5.88 M | $32.30 B |
| 07/14/2026 | $39.98 | $38.66 (-3.3%) | $40.10 | $37.65 | 7.15 M | $31.66 B |
| 07/13/2026 | $41.30 | $40.58 (-1.74%) | $41.99 | $40.35 | 3.54 M | $33.24 B |
| 07/10/2026 | $40.41 | $41.04 (1.56%) | $41.05 | $40.15 | 3.14 M | $33.61 B |
| 07/09/2026 | $40.30 | $40.85 (1.36%) | $41.04 | $40.01 | 2.90 M | $33.46 B |
| 07/08/2026 | $42.94 | $40.30 (-6.15%) | $42.94 | $40.19 | 8.92 M | $33.01 B |
| 07/07/2026 | $42.98 | $43.01 (0.07%) | $43.64 | $42.68 | 5.73 M | $35.23 B |
| 07/06/2026 | $42.99 | $42.75 (-0.56%) | $43.26 | $41.81 | 7.46 M | $35.01 B |
| 07/02/2026 | $42.14 | $43.19 (2.49%) | $43.22 | $41.94 | 9.70 M | $35.37 B |
| 07/01/2026 | $39.53 | $41.73 (5.57%) | $42.01 | $39.53 | 12.16 M | $34.18 B |
| 06/30/2026 | $39.86 | $39.44 (-1.05%) | $39.86 | $38.55 | 17.70 M | $32.30 B |
| 06/29/2026 | $38.87 | $39.61 (1.9%) | $39.85 | $38.66 | 8.38 M | $32.44 B |
| 06/26/2026 | $37.77 | $38.87 (2.91%) | $39.14 | $37.49 | 11.28 M | $31.83 B |
| 06/25/2026 | $36.20 | $37.77 (4.34%) | $37.92 | $35.97 | 8.82 M | $30.93 B |
| 06/24/2026 | $35.44 | $36.05 (1.72%) | $37.05 | $35.30 | 6.58 M | $29.52 B |
| 06/23/2026 | $34.71 | $35.30 (1.7%) | $35.64 | $34.71 | 5.58 M | $28.91 B |
| 06/22/2026 | $35.85 | $34.71 (-3.18%) | $36.14 | $34.64 | 6.69 M | $28.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
