NASDAQ : MDLN

Medline Inc. — Price history

Healthcare · Medical Instruments & Supplies · United States

Last price 32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 42.07B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Medline Inc. (MDLN) closed at 33.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	32.34	33.9	32.26	33.63	8,329,820	+4.70%
2026-10-30	31.93	32.32	31.37	32.12	14,573,303	+0.37%
2026-10-29	32.805	33.4	31.87	32	15,890,551	-1.14%
2026-10-28	32.13	32.72	32.061	32.37	8,515,390	-0.03%
2026-10-27	33.75	33.855	32.35	32.38	10,654,943	-3.89%
2026-10-26	34.09	34.25	33.3	33.69	8,132,393	-1.17%
2026-10-23	34.66	35.015	33.77	34.09	7,439,801	-2.26%
2026-10-22	34.85	35.03	33.63	34.88	14,960,020	-1.22%
2026-10-21	35.31	35.74	34.83	35.31	8,392,766	-0.42%
2026-10-20	35.47	36.12	35.25	35.46	9,602,965	+0.77%
2026-10-19	35.96	36.35	35.005	35.19	7,697,366	-2.14%
2026-10-16	36.6	37.025	35.835	35.96	7,079,323	-1.67%
2026-10-15	35.88	36.865	35.88	36.57	7,660,181	+1.78%
2026-10-14	35.53	35.98	35.35	35.93	4,637,886	+0.64%
2026-10-13	35.65	35.96	34.91	35.7	4,364,865	-0.17%
2026-10-12	36.29	36.44	35.67	35.76	4,037,782	-1.38%
2026-10-09	35.62	36.38	35.405	36.26	5,333,755	+1.45%
2026-10-08	35.13	35.97	35.01	35.74	10,191,361	+0.82%
2026-10-07	35.55	35.97	35.21	35.45	4,472,219	-0.28%
2026-10-06	35.98	36.875	35.3	35.55	8,878,610	-0.70%
2026-10-05	35.44	36.24	35.18	35.8	10,614,937	+0.53%
2026-10-02	35.35	35.72	34.88	35.61	13,269,507	+1.92%
2026-10-01	34.85	35.285	34.141	34.94	11,732,768	+0.69%
2026-09-30	34.93	35.75	34.475	34.7	9,099,900	-0.80%
2026-09-29	35.02	35.19	34.53	34.98	11,917,565	-0.26%
2026-09-28	34.5	35.3	34.04	35.07	10,072,237	+1.07%
2026-09-25	34.84	35.295	34.47	34.7	7,797,835	+0.12%
2026-09-24	34.23	35.045	33.86	34.66	7,662,815	+1.05%
2026-09-23	34.15	34.59	33.83	34.3	8,592,736	-0.38%
2026-09-22	32.55	34.625	32.385	34.43	10,445,143	+7.73%
2026-09-21	31.72	32.44	31.63	31.96	10,490,642	+1.01%
2026-09-18	32.16	32.33	31.49	31.64	19,953,959	-1.49%
2026-09-17	33.45	33.92	31.94	32.12	8,687,934	-2.64%
2026-09-16	32.07	33.85	32.03	32.99	10,943,849	+2.74%
2026-09-15	32.56	32.92	31.625	32.11	7,280,327	-1.47%
2026-09-14	32.4	32.855	32.12	32.59	4,645,180	+0.18%
2026-09-11	32.73	32.925	31.87	32.53	4,647,475	+0.43%
2026-09-10	33.77	33.8	32.29	32.39	7,325,065	-4.88%
2026-09-09	34.76	35.09	34.01	34.05	5,283,123	-1.84%
2026-09-08	36.18	36.84	34.53	34.69	7,422,176	-5.19%
2026-09-04	36.2	36.985	36.04	36.59	5,244,069	+0.00%
2026-09-03	36.52	36.93	35.55	36.59	5,826,897	+0.80%
2026-09-02	35.56	36.5	35.395	36.3	9,701,027	+3.39%
2026-09-01	35.23	36.15	34.738	35.11	7,943,882	+0.23%
2026-08-31	34.91	35.64	34.71	35.03	8,414,250	-0.71%
2026-08-28	34.64	35.77	34.6	35.28	5,714,078	+1.82%
2026-08-27	34.37	35.06	34.29	34.65	7,877,198	+0.20%
2026-08-26	35.72	35.77	34.51	34.58	7,580,988	-2.97%
2026-08-25	35.35	35.695	34.54	35.64	6,246,535	+2.71%
2026-08-24	34.26	35.05	34.18	34.7	5,826,317	+1.28%
2026-08-21	32.51	34.335	32.51	34.26	6,985,556	+5.16%
2026-08-20	33.95	34.19	32.485	32.58	6,768,185	-3.92%
2026-08-19	34.65	34.935	33.65	33.91	7,800,097	-0.62%
2026-08-18	34.88	35.34	34.03	34.12	5,783,000	-2.18%
2026-08-17	35.27	35.63	34.565	34.88	3,741,808	-2.41%
2026-08-14	35.58	36.225	35.45	35.74	2,756,384	+0.45%
2026-08-13	35.54	36.235	35.32	35.58	6,955,202	+0.23%
2026-08-12	34.74	35.68	34.295	35.5	6,632,303	+1.31%
2026-08-11	33.5	35.32	33.1	35.04	9,095,147	+3.64%
2026-08-10	34.84	35.32	33.53	33.81	9,683,195	-4.03%
2026-08-07	34.62	35.81	34.03	35.23	8,337,965	+2.09%
2026-08-06	36.11	36.5	34.47	34.51	14,525,293	-5.88%
2026-08-05	37.3	37.98	34.57	36.665	24,818,165	-12.79%
2026-08-04	40.53	42.185	40.475	42.04	7,726,558	+3.88%
2026-08-03	39.5	41	39.49	40.47	5,246,555	+3.03%
2026-07-31	39	39.42	38.02	39.28	4,032,308	+0.41%
2026-07-30	39.72	40.01	38.62	39.12	3,380,658	-2.40%
2026-07-29	40.38	41.17	39.87	40.08	3,651,209	-1.06%
2026-07-28	40.4	41.27	40.17	40.51	8,058,471	+2.04%
2026-07-27	39	40.51	39	39.7	4,316,756	+2.45%
2026-07-24	37.81	39.4	37.785	38.75	5,000,686	+2.98%
2026-07-23	36.805	37.79	36.605	37.63	4,739,652	+1.21%
2026-07-22	39.09	39.36	36.97	37.18	5,663,602	-4.89%
2026-07-21	38.48	39.69	38.22	39.09	4,953,512	+0.54%
2026-07-20	39.99	40.195	38.675	38.88	7,459,848	-2.29%
2026-07-17	40.595	41.27	39.63	39.79	4,017,616	-3.21%
2026-07-16	39.64	41.3	39.42	41.11	6,298,681	+4.23%
2026-07-15	38.72	39.95	38.65	39.44	5,879,421	+2.02%
2026-07-14	39.98	40.095	37.65	38.66	7,154,443	-4.73%
2026-07-13	41.3	41.99	40.35	40.58	3,541,317	-1.12%
2026-07-10	40.41	41.05	40.15	41.04	3,143,136	+0.47%
2026-07-09	40.3	41.045	40.01	40.85	2,896,757	+1.36%
2026-07-08	42.94	42.94	40.19	40.3	8,919,111	-6.30%
2026-07-07	42.98	43.635	42.68	43.01	5,731,483	+0.61%
2026-07-06	42.99	43.255	41.81	42.75	7,456,629	-1.02%
2026-07-02	42.135	43.22	41.94	43.19	9,699,768	+3.50%
2026-07-01	39.535	42.005	39.535	41.73	12,164,770	+5.81%
2026-06-30	39.86	39.86	38.55	39.44	17,697,454	-0.43%
2026-06-29	38.87	39.85	38.66	39.61	8,383,979	+1.90%
2026-06-26	37.77	39.14	37.49	38.87	11,276,956	+2.91%
2026-06-25	36.2	37.925	35.97	37.77	8,819,225	+4.77%
2026-06-24	35.44	37.05	35.3	36.05	6,576,360	+2.12%
2026-06-23	34.71	35.635	34.71	35.3	5,581,131	+1.70%
2026-06-22	35.85	36.14	34.64	34.71	6,692,597	-3.42%
2026-06-18	36.14	36.7	35.27	35.94	15,306,637	-1.32%
2026-06-17	36.94	37.17	35.665	36.42	10,830,345	-1.81%
2026-06-16	37.29	37.47	35.92	37.09	8,557,729	-0.64%
2026-06-15	36.72	37.79	36.115	37.33	15,056,225	+1.97%
2026-06-12	35.94	36.74	34.95	36.61	12,484,668	-1.40%
2026-06-11	36.27	37.24	35.68	37.13	9,480,329	+1.61%
2026-06-10	36.06	37.46	35.78	36.54	9,245,963	+1.47%
2026-06-09	33.71	36.08	33.65	36.01	10,167,910	+6.54%
2026-06-08	33.52	33.93	32.91	33.8	8,719,288	+0.57%
2026-06-05	34.94	35.09	33.44	33.61	7,570,824	-2.44%
2026-06-04	34.97	35.14	33.825	34.45	13,274,153	-0.06%
2026-06-03	33.005	34.54	32.815	34.47	15,578,100	+3.86%
2026-06-02	34.9	35.25	32.831	33.19	18,085,427	-7.16%
2026-06-01	35.94	36.236	34.34	35.75	13,611,404	-2.22%
2026-05-29	36.78	37.475	36.48	36.56	33,135,241	-0.65%
2026-05-28	35.84	36.835	35.44	36.8	16,942,084	+2.68%
2026-05-27	36.08	37.02	35.69	35.84	7,471,221	-0.88%
2026-05-26	37	37.21	35.71	36.16	14,711,344	-2.30%
2026-05-22	37.72	38.4	36.965	37.01	43,070,555	-0.24%
2026-05-21	36	37.97	35.8	37.1	16,483,031	+2.34%
2026-05-20	36.28	37	35.7	36.25	8,564,203	-3.85%
2026-05-19	36.32	37.81	36.1	37.7	8,088,222	+4.66%
2026-05-18	35.91	37	35.5	36.02	7,662,867	-0.47%
2026-05-15	38.95	39.39	36.13	36.19	7,380,225	-6.97%
2026-05-14	38.8	39.09	38.32	38.9	4,360,971	+0.49%
2026-05-13	38.43	38.81	37.645	38.71	7,703,380	+0.42%