Medline Inc. MDLN
39.47 USD -0.51 (-1.28%)
Regular-session close
39.48 +0.01 +0.03%
After hours · Nov 13, 6:15 PM ET
38.91 Day range 40.54
31.64 52-week range 49.99
- YTD
- -6.02%
- 1 year
- -3.73%
MDLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.22 | 40.54 | 38.91 | 39.47 | -0.51 | -1.28% | 8,433,864 |
| Nov 12, 2026 | 42.19 | 42.19 | 39.89 | 39.98 | -2.18 | -5.17% | 9,844,300 |
| Nov 11, 2026 | 40.95 | 42.50 | 40.55 | 42.16 | +1.25 | +3.06% | 8,313,900 |
| Nov 10, 2026 | 40.99 | 41.13 | 40.15 | 40.91 | +0.20 | +0.49% | 7,435,700 |
| Nov 9, 2026 | 40.05 | 41.29 | 39.80 | 40.71 | +1.07 | +2.70% | 7,464,600 |
| Nov 6, 2026 | 39.53 | 39.86 | 38.31 | 39.64 | -0.12 | -0.30% | 8,997,300 |
| Nov 5, 2026 | 40.21 | 41.60 | 38.93 | 39.76 | -0.59 | -1.46% | 14,219,900 |
| Nov 4, 2026 | 37.37 | 40.80 | 37.06 | 40.35 | +6.26 | +18.36% | 25,464,700 |
| Nov 3, 2026 | 33.70 | 34.26 | 32.92 | 34.09 | +0.46 | +1.37% | 14,978,500 |
| Nov 2, 2026 | 32.34 | 33.90 | 32.26 | 33.63 | +1.51 | +4.70% | 8,318,000 |
| Oct 30, 2026 | 31.93 | 32.32 | 31.37 | 32.12 | +0.12 | +0.37% | 14,572,900 |
| Oct 29, 2026 | 32.81 | 33.40 | 31.87 | 32.00 | -0.37 | -1.14% | 15,890,200 |
| Oct 28, 2026 | 32.13 | 32.72 | 32.06 | 32.37 | -0.01 | -0.03% | 8,515,300 |
| Oct 27, 2026 | 33.75 | 33.85 | 32.35 | 32.38 | -1.31 | -3.89% | 10,651,400 |
| Oct 26, 2026 | 34.09 | 34.25 | 33.30 | 33.69 | -0.40 | -1.17% | 8,130,500 |
| Oct 23, 2026 | 34.66 | 35.01 | 33.77 | 34.09 | -0.79 | -2.26% | 7,439,800 |
| Oct 22, 2026 | 34.85 | 35.03 | 33.63 | 34.88 | -0.43 | -1.22% | 14,960,000 |
| Oct 21, 2026 | 35.31 | 35.74 | 34.83 | 35.31 | -0.15 | -0.42% | 8,392,500 |
| Oct 20, 2026 | 35.47 | 36.12 | 35.25 | 35.46 | +0.27 | +0.77% | 9,602,700 |
| Oct 19, 2026 | 35.96 | 36.35 | 35.01 | 35.19 | -0.77 | -2.14% | 7,697,300 |
| Oct 16, 2026 | 36.60 | 37.03 | 35.83 | 35.96 | -0.61 | -1.67% | 7,079,000 |
| Oct 15, 2026 | 35.88 | 36.87 | 35.88 | 36.57 | +0.64 | +1.78% | 7,660,100 |
| Oct 14, 2026 | 35.53 | 35.98 | 35.35 | 35.93 | +0.23 | +0.64% | 4,637,200 |
| Oct 13, 2026 | 35.65 | 35.96 | 34.91 | 35.70 | -0.06 | -0.17% | 4,364,700 |
| Oct 12, 2026 | 36.29 | 36.44 | 35.67 | 35.76 | -0.50 | -1.38% | 4,037,700 |
| Oct 9, 2026 | 35.62 | 36.38 | 35.40 | 36.26 | +0.52 | +1.45% | 5,333,500 |
| Oct 8, 2026 | 35.13 | 35.97 | 35.01 | 35.74 | +0.29 | +0.82% | 10,191,300 |
| Oct 7, 2026 | 35.55 | 35.97 | 35.21 | 35.45 | -0.10 | -0.28% | 4,472,100 |
| Oct 6, 2026 | 35.98 | 36.88 | 35.30 | 35.55 | -0.25 | -0.70% | 8,878,500 |
| Oct 5, 2026 | 35.44 | 36.24 | 35.18 | 35.80 | +0.19 | +0.53% | 10,614,800 |
| Oct 2, 2026 | 35.35 | 35.72 | 34.88 | 35.61 | +0.67 | +1.92% | 13,269,500 |
| Oct 1, 2026 | 34.85 | 35.28 | 34.14 | 34.94 | +0.24 | +0.69% | 11,732,800 |
| Sep 30, 2026 | 34.93 | 35.75 | 34.47 | 34.70 | -0.28 | -0.80% | 9,099,900 |
| Sep 29, 2026 | 35.02 | 35.19 | 34.53 | 34.98 | -0.09 | -0.26% | 11,917,500 |
| Sep 28, 2026 | 34.50 | 35.30 | 34.04 | 35.07 | +0.37 | +1.07% | 10,072,200 |
| Sep 25, 2026 | 34.84 | 35.29 | 34.47 | 34.70 | +0.04 | +0.12% | 7,797,700 |
| Sep 24, 2026 | 34.23 | 35.04 | 33.86 | 34.66 | +0.36 | +1.05% | 7,662,800 |
| Sep 23, 2026 | 34.15 | 34.59 | 33.83 | 34.30 | -0.13 | -0.38% | 8,592,500 |
| Sep 22, 2026 | 32.55 | 34.63 | 32.38 | 34.43 | +2.47 | +7.73% | 10,445,000 |
| Sep 21, 2026 | 31.72 | 32.44 | 31.63 | 31.96 | +0.32 | +1.01% | 10,490,400 |
| Sep 18, 2026 | 32.16 | 32.33 | 31.49 | 31.64 | -0.48 | -1.49% | 19,948,600 |
| Sep 17, 2026 | 33.45 | 33.92 | 31.94 | 32.12 | -0.87 | -2.64% | 8,687,100 |
| Sep 16, 2026 | 32.07 | 33.85 | 32.03 | 32.99 | +0.88 | +2.74% | 10,943,800 |
| Sep 15, 2026 | 32.56 | 32.92 | 31.63 | 32.11 | -0.48 | -1.47% | 7,280,200 |
| Sep 14, 2026 | 32.40 | 32.85 | 32.12 | 32.59 | +0.06 | +0.18% | 4,645,100 |
| Sep 11, 2026 | 32.73 | 32.92 | 31.87 | 32.53 | +0.14 | +0.43% | 4,646,700 |
| Sep 10, 2026 | 33.77 | 33.80 | 32.29 | 32.39 | -1.66 | -4.88% | 7,324,500 |
| Sep 9, 2026 | 34.76 | 35.09 | 34.01 | 34.05 | -0.64 | -1.84% | 5,283,100 |
| Sep 8, 2026 | 36.18 | 36.84 | 34.53 | 34.69 | -1.90 | -5.19% | 7,412,400 |
| Sep 4, 2026 | 36.20 | 36.99 | 36.04 | 36.59 | 0.00 | 0.00% | 5,244,000 |
| Sep 3, 2026 | 36.52 | 36.93 | 35.55 | 36.59 | +0.29 | +0.80% | 5,826,800 |
| Sep 2, 2026 | 35.56 | 36.50 | 35.40 | 36.30 | +1.19 | +3.39% | 9,700,500 |
| Sep 1, 2026 | 35.23 | 36.15 | 34.74 | 35.11 | +0.08 | +0.23% | 7,943,700 |
| Aug 31, 2026 | 34.91 | 35.64 | 34.71 | 35.03 | -0.25 | -0.71% | 8,414,200 |
| Aug 28, 2026 | 34.64 | 35.77 | 34.60 | 35.28 | +0.63 | +1.82% | 5,713,300 |
| Aug 27, 2026 | 34.37 | 35.06 | 34.29 | 34.65 | +0.07 | +0.20% | 7,876,700 |
| Aug 26, 2026 | 35.72 | 35.77 | 34.51 | 34.58 | -1.06 | -2.97% | 7,580,900 |
| Aug 25, 2026 | 35.35 | 35.69 | 34.54 | 35.64 | +0.94 | +2.71% | 6,246,400 |
| Aug 24, 2026 | 34.26 | 35.05 | 34.18 | 34.70 | +0.44 | +1.28% | 5,826,200 |
| Aug 21, 2026 | 32.51 | 34.33 | 32.51 | 34.26 | +1.68 | +5.16% | 6,985,400 |
| Aug 20, 2026 | 33.95 | 34.19 | 32.49 | 32.58 | -1.33 | -3.92% | 6,768,200 |
| Aug 19, 2026 | 34.65 | 34.94 | 33.65 | 33.91 | -0.21 | -0.62% | 7,800,100 |
| Aug 18, 2026 | 34.88 | 35.34 | 34.03 | 34.12 | -0.76 | -2.18% | 5,782,700 |
| Aug 17, 2026 | 35.27 | 35.63 | 34.56 | 34.88 | -0.86 | -2.41% | 3,741,700 |
| Aug 14, 2026 | 35.58 | 36.22 | 35.45 | 35.74 | +0.16 | +0.45% | 2,756,400 |
65 days, newest first. Daily bars as drawn on the MDLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.