Medline, Inc. Class A MDLN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$34,70-0,28 (-%0,80)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |