5 DAY PERFORMANCE
+20.78%
1 MONTH PERFORMANCE
+17.29%
3 MONTH PERFORMANCE
+2.19%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
+3.36%
Medline Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $43.05 | $42.01 (-2.42%) | $43.50 | $39.83 | 18.29 M | $34.41 B |
| 05/05/2026 | $44.19 | $45.32 (2.56%) | $45.67 | $43.53 | 4.33 M | $37.12 B |
| 05/04/2026 | $44.58 | $44.19 (-0.87%) | $45.24 | $43.91 | 3.03 M | $36.19 B |
| 05/01/2026 | $44.44 | $44.75 (0.7%) | $44.83 | $44.05 | 2.85 M | $36.65 B |
| 04/30/2026 | $43.81 | $44.47 (1.51%) | $44.51 | $42.90 | 2.96 M | $36.42 B |
| 04/29/2026 | $44.44 | $43.40 (-2.34%) | $44.50 | $43.09 | 8.45 M | $35.54 B |
| 04/28/2026 | $45.23 | $44.24 (-2.19%) | $45.44 | $44.18 | 3.69 M | $36.23 B |
| 04/27/2026 | $44.66 | $45.23 (1.28%) | $45.27 | $44.24 | 2.77 M | $37.04 B |
| 04/24/2026 | $46.76 | $44.76 (-4.28%) | $46.94 | $43.60 | 7.32 M | $36.66 B |
| 04/23/2026 | $46.71 | $46.23 (-1.03%) | $47.13 | $45.59 | 3.71 M | $37.86 B |
| 04/22/2026 | $47.92 | $47.16 (-1.59%) | $48.28 | $46.77 | 3.51 M | $38.62 B |
| 04/21/2026 | $48.31 | $47.51 (-1.66%) | $49.14 | $47.39 | 6.35 M | $38.91 B |
| 04/20/2026 | $47.59 | $48.26 (1.41%) | $48.29 | $47.59 | 3.86 M | $39.52 B |
| 04/17/2026 | $47.60 | $47.64 (0.08%) | $48.61 | $47.27 | 7.10 M | $39.02 B |
| 04/16/2026 | $47.59 | $46.94 (-1.37%) | $47.92 | $46.20 | 5.33 M | $38.44 B |
| 04/15/2026 | $47.54 | $47.93 (0.82%) | $48.17 | $47.54 | 4.50 M | $39.25 B |
| 04/14/2026 | $47.49 | $47.67 (0.38%) | $48.05 | $47.24 | 4.46 M | $39.04 B |
| 04/13/2026 | $45.37 | $47.22 (4.08%) | $47.25 | $45.36 | 5.73 M | $38.67 B |
| 04/10/2026 | $45.90 | $45.60 (-0.65%) | $46.31 | $45.40 | 4.55 M | $37.35 B |
| 04/09/2026 | $44.17 | $45.69 (3.44%) | $45.94 | $43.61 | 5.06 M | $37.42 B |
| 04/08/2026 | $44.06 | $44.34 (0.64%) | $44.88 | $43.80 | 7.02 M | $36.31 B |
| 04/07/2026 | $43.53 | $43.12 (-0.94%) | $43.98 | $42.39 | 5.52 M | $35.32 B |
| 04/06/2026 | $44.27 | $43.88 (-0.88%) | $44.42 | $43.16 | 5.62 M | $35.94 B |
| 04/02/2026 | $43.84 | $44.28 (1%) | $44.34 | $42.80 | 6.51 M | $36.27 B |
| 04/01/2026 | $44.59 | $44.00 (-1.32%) | $45.25 | $43.33 | 11.65 M | $36.04 B |
| 03/31/2026 | $42.62 | $44.50 (4.41%) | $44.53 | $42.30 | 12.16 M | $36.45 B |
| 03/30/2026 | $41.41 | $42.62 (2.92%) | $42.97 | $41.24 | 8.10 M | $34.91 B |
| 03/27/2026 | $42.06 | $41.36 (-1.66%) | $42.06 | $41.04 | 5.27 M | $33.87 B |
| 03/26/2026 | $42.29 | $42.21 (-0.19%) | $43.48 | $42.09 | 7.07 M | $34.57 B |
| 03/25/2026 | $42.12 | $42.67 (1.31%) | $43.04 | $41.85 | 5.29 M | $34.95 B |
| 03/24/2026 | $42.14 | $42.03 (-0.26%) | $42.47 | $41.58 | 3.52 M | $34.42 B |
| 03/23/2026 | $43.12 | $42.48 (-1.48%) | $43.25 | $41.87 | 3.92 M | $34.79 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.
