5 DAY PERFORMANCE
+10.51%
1 MONTH PERFORMANCE
+0.93%
3 MONTH PERFORMANCE
+3.70%
6 MONTH PERFORMANCE
-8.22%
YEAR-TO-DATE PERFORMANCE
+3.36%
Medline Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $34.62 | $35.23 (1.76%) | $35.81 | $34.03 | 0 | $29.29 B |
| 08/06/2026 | $36.11 | $34.51 (-4.43%) | $36.50 | $34.47 | 14.53 M | $28.26 B |
| 08/05/2026 | $37.30 | $36.67 (-1.69%) | $37.98 | $34.57 | 24.82 M | $30.03 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 |
| 06/18/2026 | $36.14 | $35.94 (-0.55%) | $36.70 | $35.27 | 15.31 M | $29.43 B |
| 06/17/2026 | $36.94 | $36.42 (-1.41%) | $37.17 | $35.67 | 10.83 M | $29.83 B |
| 06/16/2026 | $37.29 | $37.09 (-0.54%) | $37.47 | $35.92 | 8.56 M | $30.38 B |
| 06/15/2026 | $36.72 | $37.33 (1.66%) | $37.79 | $36.11 | 15.06 M | $30.57 B |
| 06/12/2026 | $35.94 | $36.61 (1.86%) | $36.74 | $34.95 | 12.48 M | $29.98 B |
| 06/11/2026 | $36.27 | $37.13 (2.37%) | $37.24 | $35.68 | 9.48 M | $30.41 B |
| 06/10/2026 | $36.06 | $36.54 (1.33%) | $37.46 | $35.78 | 9.25 M | $29.93 B |
| 06/09/2026 | $33.71 | $36.01 (6.82%) | $36.08 | $33.65 | 10.17 M | $29.49 B |
| 06/08/2026 | $33.52 | $33.80 (0.84%) | $33.93 | $32.91 | 8.72 M | $27.68 B |
| 06/05/2026 | $34.94 | $33.61 (-3.81%) | $35.09 | $33.44 | 7.57 M | $27.53 B |
| 06/04/2026 | $34.97 | $34.45 (-1.49%) | $35.14 | $33.83 | 13.27 M | $28.21 B |
| 06/03/2026 | $33.01 | $34.47 (4.42%) | $34.54 | $32.82 | 15.58 M | $28.23 B |
| 06/02/2026 | $34.90 | $33.19 (-4.9%) | $35.25 | $32.83 | 18.09 M | $27.18 B |
| 06/01/2026 | $35.94 | $35.75 (-0.53%) | $36.24 | $34.34 | 13.61 M | $29.28 B |
| 05/29/2026 | $36.78 | $36.56 (-0.6%) | $37.48 | $36.48 | 33.14 M | $29.94 B |
| 05/28/2026 | $35.84 | $36.80 (2.68%) | $36.84 | $35.44 | 16.94 M | $30.14 B |
| 05/27/2026 | $36.08 | $35.84 (-0.67%) | $37.02 | $35.69 | 7.47 M | $29.35 B |
| 05/26/2026 | $37.00 | $36.16 (-2.27%) | $37.21 | $35.71 | 14.71 M | $29.62 B |
| 05/22/2026 | $37.72 | $37.01 (-1.88%) | $38.40 | $36.97 | 43.07 M | $30.31 B |
| 05/21/2026 | $36.00 | $37.10 (3.06%) | $37.97 | $35.80 | 16.48 M | $30.38 B |
| 05/20/2026 | $36.28 | $36.25 (-0.08%) | $37.00 | $35.70 | 8.56 M | $29.69 B |
| 05/19/2026 | $36.32 | $37.70 (3.8%) | $37.81 | $36.10 | 8.09 M | $30.88 B |
| 05/18/2026 | $35.91 | $36.02 (0.31%) | $37.00 | $35.50 | 7.66 M | $29.50 B |
| 05/15/2026 | $38.95 | $36.19 (-7.09%) | $39.39 | $36.13 | 7.38 M | $29.64 B |
| 05/14/2026 | $38.80 | $38.90 (0.26%) | $39.09 | $38.32 | 4.36 M | $31.86 B |
| 05/13/2026 | $38.43 | $38.71 (0.73%) | $38.81 | $37.65 | 7.70 M | $31.70 B |
| 05/12/2026 | $39.28 | $38.55 (-1.86%) | $39.45 | $38.27 | 7.69 M | $31.57 B |
| 05/11/2026 | $39.50 | $39.25 (-0.63%) | $40.00 | $38.57 | 7.48 M | $32.15 B |
| 05/08/2026 | $41.81 | $39.52 (-5.48%) | $42.22 | $39.10 | 11.85 M | $32.37 B |
| 05/07/2026 | $41.76 | $41.86 (0.24%) | $42.26 | $40.15 | 13.11 M | $34.28 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.
