Medline, Inc. Class A MDLN
NASDAQ · United States · Health Technology
$34.70-0.28 (-0.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34.70 | -0.80% | $34.93 | $35.75 | $34.47 | 9.10M |
| 2026-09-29 | $34.98 | -0.26% | $35.02 | $35.19 | $34.53 | 11.92M |
| 2026-09-28 | $35.07 | +1.07% | $34.50 | $35.30 | $34.04 | 10.07M |
| 2026-09-25 | $34.70 | +0.12% | $34.84 | $35.29 | $34.47 | 7.80M |
| 2026-09-24 | $34.66 | +1.05% | $34.23 | $35.04 | $33.86 | 7.66M |
| 2026-09-23 | $34.30 | -0.38% | $34.15 | $34.59 | $33.83 | 8.59M |
| 2026-09-22 | $34.43 | +7.73% | $32.55 | $34.63 | $32.38 | 10.45M |
| 2026-09-21 | $31.96 | +1.01% | $31.72 | $32.44 | $31.63 | 10.49M |
| 2026-09-18 | $31.64 | -1.49% | $32.16 | $32.33 | $31.49 | 19.95M |
| 2026-09-17 | $32.12 | -2.64% | $33.45 | $33.92 | $31.94 | 8.69M |
| 2026-09-16 | $32.99 | +2.74% | $32.07 | $33.85 | $32.03 | 10.94M |
| 2026-09-15 | $32.11 | -1.47% | $32.56 | $32.92 | $31.63 | 7.28M |
| 2026-09-14 | $32.59 | +0.18% | $32.40 | $32.85 | $32.12 | 4.65M |
| 2026-09-11 | $32.53 | +0.43% | $32.73 | $32.92 | $31.87 | 4.65M |
| 2026-09-10 | $32.39 | -4.88% | $33.77 | $33.80 | $32.29 | 7.32M |
| 2026-09-09 | $34.05 | -1.84% | $34.76 | $35.09 | $34.01 | 5.28M |
| 2026-09-08 | $34.69 | -5.19% | $36.18 | $36.84 | $34.53 | 7.41M |
| 2026-09-04 | $36.59 | 0.00% | $36.20 | $36.99 | $36.04 | 5.24M |
| 2026-09-03 | $36.59 | +0.80% | $36.52 | $36.93 | $35.55 | 5.83M |
| 2026-09-02 | $36.30 | +3.39% | $35.56 | $36.50 | $35.40 | 9.70M |
| 2026-09-01 | $35.11 | +0.23% | $35.23 | $36.15 | $34.74 | 7.94M |
| 2026-08-31 | $35.03 | -0.71% | $34.91 | $35.64 | $34.71 | 8.41M |
| 2026-08-28 | $35.28 | +1.82% | $34.64 | $35.77 | $34.60 | 5.71M |
| 2026-08-27 | $34.65 | +0.20% | $34.37 | $35.06 | $34.29 | 7.88M |
| 2026-08-26 | $34.58 | -2.97% | $35.72 | $35.77 | $34.51 | 7.58M |
| 2026-08-25 | $35.64 | +2.71% | $35.35 | $35.69 | $34.54 | 6.25M |
| 2026-08-24 | $34.70 | +1.28% | $34.26 | $35.05 | $34.18 | 5.83M |
| 2026-08-21 | $34.26 | +5.16% | $32.51 | $34.33 | $32.51 | 6.99M |
| 2026-08-20 | $32.58 | -3.92% | $33.95 | $34.19 | $32.49 | 6.77M |
| 2026-08-19 | $33.91 | -0.62% | $34.65 | $34.94 | $33.65 | 7.80M |
| 2026-08-18 | $34.12 | -2.18% | $34.88 | $35.34 | $34.03 | 5.78M |
| 2026-08-17 | $34.88 | -2.41% | $35.27 | $35.63 | $34.56 | 3.74M |
| 2026-08-14 | $35.74 | +0.45% | $35.58 | $36.22 | $35.45 | 2.76M |
| 2026-08-13 | $35.58 | +0.23% | $35.54 | $36.24 | $35.32 | 6.96M |
| 2026-08-12 | $35.50 | +1.31% | $34.74 | $35.68 | $34.29 | 6.63M |
| 2026-08-11 | $35.04 | +3.64% | $33.50 | $35.32 | $33.10 | 9.09M |
| 2026-08-10 | $33.81 | -4.03% | $34.84 | $35.32 | $33.53 | 9.68M |
| 2026-08-07 | $35.23 | +2.09% | $34.62 | $35.81 | $34.03 | 8.34M |
| 2026-08-06 | $34.51 | -5.88% | $36.11 | $36.50 | $34.47 | 14.53M |
| 2026-08-05 | $36.67 | -12.79% | $37.30 | $37.98 | $34.57 | 24.82M |
| 2026-08-04 | $42.04 | +3.88% | $40.53 | $42.19 | $40.47 | 7.73M |
| 2026-08-03 | $40.47 | +3.03% | $39.50 | $41.00 | $39.49 | 5.25M |
| 2026-07-31 | $39.28 | +0.41% | $39.00 | $39.42 | $38.02 | 4.03M |
| 2026-07-30 | $39.12 | -2.40% | $39.72 | $40.01 | $38.62 | 3.38M |
| 2026-07-29 | $40.08 | -1.06% | $40.38 | $41.17 | $39.87 | 3.65M |
| 2026-07-28 | $40.51 | +2.04% | $40.40 | $41.27 | $40.17 | 8.06M |
| 2026-07-27 | $39.70 | +2.45% | $39.00 | $40.51 | $39.00 | 4.32M |
| 2026-07-24 | $38.75 | +2.98% | $37.81 | $39.40 | $37.78 | 5.00M |
| 2026-07-23 | $37.63 | +1.21% | $36.81 | $37.79 | $36.60 | 4.74M |
| 2026-07-22 | $37.18 | -4.89% | $39.09 | $39.36 | $36.97 | 5.66M |
| 2026-07-21 | $39.09 | +0.54% | $38.48 | $39.69 | $38.22 | 4.95M |
| 2026-07-20 | $38.88 | -2.29% | $39.99 | $40.19 | $38.67 | 7.46M |
| 2026-07-17 | $39.79 | -3.21% | $40.60 | $41.27 | $39.63 | 4.02M |
| 2026-07-16 | $41.11 | +4.23% | $39.64 | $41.30 | $39.42 | 6.30M |
| 2026-07-15 | $39.44 | +2.02% | $38.72 | $39.95 | $38.65 | 5.88M |
| 2026-07-14 | $38.66 | -4.73% | $39.98 | $40.10 | $37.65 | 7.15M |
| 2026-07-13 | $40.58 | -1.12% | $41.30 | $41.99 | $40.35 | 3.54M |
| 2026-07-10 | $41.04 | +0.47% | $40.41 | $41.05 | $40.15 | 3.14M |
| 2026-07-09 | $40.85 | +1.36% | $40.30 | $41.04 | $40.01 | 2.90M |
| 2026-07-08 | $40.30 | -6.30% | $42.94 | $42.94 | $40.19 | 8.92M |
| 2026-07-07 | $43.01 | +0.61% | $42.98 | $43.63 | $42.68 | 5.73M |
| 2026-07-06 | $42.75 | -1.02% | $42.99 | $43.26 | $41.81 | 7.46M |
| 2026-07-02 | $43.19 | +3.50% | $42.13 | $43.22 | $41.94 | 9.70M |
| 2026-07-01 | $41.73 | +5.81% | $39.53 | $42.01 | $39.53 | 12.16M |
| 2026-06-30 | $39.44 | -0.43% | $39.86 | $39.86 | $38.55 | 17.70M |
| 2026-06-29 | $39.61 | +1.90% | $38.87 | $39.85 | $38.66 | 8.38M |
| 2026-06-26 | $38.87 | +2.91% | $37.77 | $39.14 | $37.49 | 11.28M |
| 2026-06-25 | $37.77 | +4.77% | $36.20 | $37.92 | $35.97 | 8.82M |
| 2026-06-24 | $36.05 | +2.12% | $35.44 | $37.05 | $35.30 | 6.58M |
| 2026-06-23 | $35.30 | +1.70% | $34.71 | $35.63 | $34.71 | 5.58M |
| 2026-06-22 | $34.71 | -3.42% | $35.85 | $36.14 | $34.64 | 6.69M |
| 2026-06-18 | $35.94 | -1.32% | $36.14 | $36.70 | $35.27 | 15.31M |
| 2026-06-17 | $36.42 | -1.81% | $36.94 | $37.17 | $35.67 | 10.83M |
| 2026-06-16 | $37.09 | -0.64% | $37.29 | $37.47 | $35.92 | 8.56M |
| 2026-06-15 | $37.33 | +1.97% | $36.72 | $37.79 | $36.12 | 15.06M |
| 2026-06-12 | $36.61 | -1.40% | $35.94 | $36.74 | $34.95 | 12.48M |
| 2026-06-11 | $37.13 | +1.61% | $36.27 | $37.24 | $35.68 | 9.48M |
| 2026-06-10 | $36.54 | +1.47% | $36.06 | $37.46 | $35.78 | 9.25M |
| 2026-06-09 | $36.01 | +6.54% | $33.71 | $36.08 | $33.65 | 10.17M |
| 2026-06-08 | $33.80 | +0.57% | $33.52 | $33.93 | $32.91 | 8.72M |
| 2026-06-05 | $33.61 | -2.44% | $34.94 | $35.09 | $33.44 | 7.57M |
| 2026-06-04 | $34.45 | -0.06% | $34.97 | $35.14 | $33.83 | 13.27M |
| 2026-06-03 | $34.47 | +3.86% | $33.01 | $34.54 | $32.81 | 15.58M |
| 2026-06-02 | $33.19 | -7.16% | $34.90 | $35.25 | $32.83 | 18.09M |
| 2026-06-01 | $35.75 | -2.22% | $35.94 | $36.24 | $34.34 | 13.61M |
| 2026-05-29 | $36.56 | -0.65% | $36.78 | $37.47 | $36.48 | 33.13M |
| 2026-05-28 | $36.80 | +2.68% | $35.84 | $36.83 | $35.44 | 16.94M |
| 2026-05-27 | $35.84 | -0.88% | $36.08 | $37.02 | $35.69 | 7.47M |
| 2026-05-26 | $36.16 | -2.30% | $37.00 | $37.21 | $35.71 | 14.71M |
| 2026-05-22 | $37.01 | -0.24% | $37.72 | $38.40 | $36.97 | 43.07M |