7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,079.50

-34.00

-0.83%

75,886.63

+301.73

+0.40%

Crude Oil Dec 26

90.34

-0.18

-0.20%

US Private Equity

10,760.93

-143.81

-1.32%

NasdaqGS - Delayed Quote USD

Medline Inc. (MDLN)

39.64 -0.12 (-0.30%)

At close: 4:00:01 PM EST

39.64 0.00 (0.00%)

After hours: 5:01:08 PM EST

Trade Medline on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	39.53	39.85	38.31	39.64	39.64	8,950,504
Nov 5, 2026	40.21	41.60	38.93	39.76	39.76	14,219,900
Nov 4, 2026	37.37	40.80	37.06	40.35	40.35	25,464,700
Nov 3, 2026	33.70	34.26	32.92	34.09	34.09	14,978,500
Nov 2, 2026	32.34	33.90	32.26	33.63	33.63	8,318,000
Oct 30, 2026	31.93	32.32	31.37	32.12	32.12	14,572,900
Oct 29, 2026	32.81	33.40	31.87	32.00	32.00	15,890,200
Oct 28, 2026	32.13	32.72	32.06	32.37	32.37	8,515,300
Oct 27, 2026	33.75	33.85	32.35	32.38	32.38	10,651,400
Oct 26, 2026	34.09	34.25	33.30	33.69	33.69	8,130,500
Oct 23, 2026	34.66	35.01	33.77	34.09	34.09	7,439,800
Oct 22, 2026	34.85	35.03	33.63	34.88	34.88	14,960,000
Oct 21, 2026	35.31	35.74	34.83	35.31	35.31	8,392,500
Oct 20, 2026	35.47	36.12	35.25	35.46	35.46	9,602,700
Oct 19, 2026	35.96	36.35	35.01	35.19	35.19	7,697,300
Oct 16, 2026	36.60	37.03	35.83	35.96	35.96	7,079,000
Oct 15, 2026	35.88	36.87	35.88	36.57	36.57	7,660,100
Oct 14, 2026	35.53	35.98	35.35	35.93	35.93	4,637,200
Oct 13, 2026	35.65	35.96	34.91	35.70	35.70	4,364,700
Oct 12, 2026	36.29	36.44	35.67	35.76	35.76	4,037,700
Oct 9, 2026	35.62	36.38	35.40	36.26	36.26	5,333,500
Oct 8, 2026	35.13	35.97	35.01	35.74	35.74	10,191,300
Oct 7, 2026	35.55	35.97	35.21	35.45	35.45	4,472,100
Oct 6, 2026	35.98	36.88	35.30	35.55	35.55	8,878,500
Oct 5, 2026	35.44	36.24	35.18	35.80	35.80	10,614,800
Oct 2, 2026	35.35	35.72	34.88	35.61	35.61	13,269,500
Oct 1, 2026	34.85	35.28	34.14	34.94	34.94	11,732,800
Sep 30, 2026	34.93	35.75	34.47	34.70	34.70	9,099,900
Sep 29, 2026	35.02	35.19	34.53	34.98	34.98	11,917,500
Sep 28, 2026	34.50	35.30	34.04	35.07	35.07	10,072,200
Sep 25, 2026	34.84	35.29	34.47	34.70	34.70	7,797,700
Sep 24, 2026	34.23	35.04	33.86	34.66	34.66	7,662,800
Sep 23, 2026	34.15	34.59	33.83	34.30	34.30	8,592,500
Sep 22, 2026	32.55	34.63	32.38	34.43	34.43	10,445,000
Sep 21, 2026	31.72	32.44	31.63	31.96	31.96	10,490,400
Sep 18, 2026	32.16	32.33	31.49	31.64	31.64	19,948,600
Sep 17, 2026	33.45	33.92	31.94	32.12	32.12	8,687,100
Sep 16, 2026	32.07	33.85	32.03	32.99	32.99	10,943,800
Sep 15, 2026	32.56	32.92	31.63	32.11	32.11	7,280,200
Sep 14, 2026	32.40	32.85	32.12	32.59	32.59	4,645,100
Sep 11, 2026	32.73	32.92	31.87	32.53	32.53	4,646,700
Sep 10, 2026	33.77	33.80	32.29	32.39	32.39	7,324,500
Sep 9, 2026	34.76	35.09	34.01	34.05	34.05	5,283,100
Sep 8, 2026	36.18	36.84	34.53	34.69	34.69	7,412,400
Sep 4, 2026	36.20	36.99	36.04	36.59	36.59	5,244,000
Sep 3, 2026	36.52	36.93	35.55	36.59	36.59	5,826,800
Sep 2, 2026	35.56	36.50	35.40	36.30	36.30	9,700,500
Sep 1, 2026	35.23	36.15	34.74	35.11	35.11	7,943,700
Aug 31, 2026	34.91	35.64	34.71	35.03	35.03	8,414,200
Aug 28, 2026	34.64	35.77	34.60	35.28	35.28	5,713,300
Aug 27, 2026	34.37	35.06	34.29	34.65	34.65	7,876,700
Aug 26, 2026	35.72	35.77	34.51	34.58	34.58	7,580,900
Aug 25, 2026	35.35	35.69	34.54	35.64	35.64	6,246,400
Aug 24, 2026	34.26	35.05	34.18	34.70	34.70	5,826,200
Aug 21, 2026	32.51	34.33	32.51	34.26	34.26	6,985,400
Aug 20, 2026	33.95	34.19	32.49	32.58	32.58	6,768,200
Aug 19, 2026	34.65	34.94	33.65	33.91	33.91	7,800,100
Aug 18, 2026	34.88	35.34	34.03	34.12	34.12	5,782,700
Aug 17, 2026	35.27	35.63	34.56	34.88	34.88	3,741,700
Aug 14, 2026	35.58	36.22	35.45	35.74	35.74	2,756,400
Aug 13, 2026	35.54	36.24	35.32	35.58	35.58	6,955,100
Aug 12, 2026	34.74	35.68	34.29	35.50	35.50	6,632,200
Aug 11, 2026	33.50	35.32	33.10	35.04	35.04	9,094,900
Aug 10, 2026	34.84	35.32	33.53	33.81	33.81	9,683,200
Aug 7, 2026	34.62	35.81	34.03	35.23	35.23	8,338,000
Aug 6, 2026	36.11	36.50	34.47	34.51	34.51	14,525,300
Aug 5, 2026	37.30	37.98	34.57	36.67	36.67	24,818,200
Aug 4, 2026	40.53	42.19	40.47	42.04	42.04	7,726,600
Aug 3, 2026	39.50	41.00	39.49	40.47	40.47	5,246,500
Jul 31, 2026	39.00	39.42	38.02	39.28	39.28	4,032,300
Jul 30, 2026	39.72	40.01	38.62	39.12	39.12	3,380,500
Jul 29, 2026	40.38	41.17	39.87	40.08	40.08	3,650,900
Jul 28, 2026	40.40	41.27	40.17	40.51	40.51	8,058,400
Jul 27, 2026	39.00	40.51	39.00	39.70	39.70	4,316,200
Jul 24, 2026	37.81	39.40	37.78	38.75	38.75	5,000,600
Jul 23, 2026	36.81	37.79	36.60	37.63	37.63	4,739,400
Jul 22, 2026	39.09	39.36	36.97	37.18	37.18	5,663,500
Jul 21, 2026	38.48	39.69	38.22	39.09	39.09	4,953,300
Jul 20, 2026	39.99	40.19	38.67	38.88	38.88	7,459,700
Jul 17, 2026	40.60	41.27	39.63	39.79	39.79	4,017,600
Jul 16, 2026	39.64	41.30	39.42	41.11	41.11	6,298,700
Jul 15, 2026	38.72	39.95	38.65	39.44	39.44	5,879,400
Jul 14, 2026	39.98	40.10	37.65	38.66	38.66	7,154,400
Jul 13, 2026	41.30	41.99	40.35	40.58	40.58	3,541,300
Jul 10, 2026	40.41	41.05	40.15	41.04	41.04	3,143,100
Jul 9, 2026	40.30	41.04	40.01	40.85	40.85	2,896,700
Jul 8, 2026	42.94	42.94	40.19	40.30	40.30	8,918,800
Jul 7, 2026	42.98	43.63	42.68	43.01	43.01	5,731,300
Jul 6, 2026	42.99	43.26	41.81	42.75	42.75	7,456,600
Jul 2, 2026	42.13	43.22	41.94	43.19	43.19	9,699,800
Jul 1, 2026	39.53	42.01	39.53	41.73	41.73	12,164,800
Jun 30, 2026	39.86	39.86	38.55	39.44	39.44	17,697,400
Jun 29, 2026	38.87	39.85	38.66	39.61	39.61	8,384,000
Jun 26, 2026	37.77	39.14	37.49	38.87	38.87	11,276,900
Jun 25, 2026	36.20	37.92	35.97	37.77	37.77	8,818,000
Jun 24, 2026	35.44	37.05	35.30	36.05	36.05	6,576,400
Jun 23, 2026	34.71	35.63	34.71	35.30	35.30	5,580,800
Jun 22, 2026	35.85	36.14	34.64	34.71	34.71	6,692,600
Jun 18, 2026	36.14	36.70	35.27	35.94	35.94	15,306,400
Jun 17, 2026	36.94	37.17	35.67	36.42	36.42	10,830,300
Jun 16, 2026	37.29	37.47	35.92	37.09	37.09	8,557,700
Jun 15, 2026	36.72	37.79	36.12	37.33	37.33	15,055,900
Jun 12, 2026	35.94	36.74	34.95	36.61	36.61	12,484,400
Jun 11, 2026	36.27	37.24	35.68	37.13	37.13	9,480,300
Jun 10, 2026	36.06	37.46	35.78	36.54	36.54	9,245,600
Jun 9, 2026	33.71	36.08	33.65	36.01	36.01	10,167,900
Jun 8, 2026	33.52	33.93	32.91	33.80	33.80	8,719,300
Jun 5, 2026	34.94	35.09	33.44	33.61	33.61	7,570,500
Jun 4, 2026	34.97	35.14	33.83	34.45	34.45	13,274,200
Jun 3, 2026	33.01	34.54	32.81	34.47	34.47	15,578,100
Jun 2, 2026	34.90	35.25	32.83	33.19	33.19	18,085,400
Jun 1, 2026	35.94	36.24	34.34	35.75	35.75	13,611,200
May 29, 2026	36.78	37.47	36.48	36.56	36.56	33,130,000
May 28, 2026	35.84	36.83	35.44	36.80	36.80	16,940,500
May 27, 2026	36.08	37.02	35.69	35.84	35.84	7,470,200
May 26, 2026	37.00	37.21	35.71	36.16	36.16	14,710,400
May 22, 2026	37.72	38.40	36.97	37.01	37.01	43,069,700
May 21, 2026	36.00	37.97	35.80	37.10	37.10	16,483,000
May 20, 2026	36.28	37.00	35.70	36.25	36.25	8,564,200
May 19, 2026	36.32	37.81	36.10	37.70	37.70	8,088,200
May 18, 2026	35.91	37.00	35.50	36.02	36.02	7,662,900
May 15, 2026	38.95	39.39	36.13	36.19	36.19	7,380,200
May 14, 2026	38.80	39.09	38.32	38.90	38.90	4,361,000
May 13, 2026	38.43	38.81	37.65	38.71	38.71	7,703,400
May 12, 2026	39.28	39.44	38.27	38.55	38.55	7,694,700
May 11, 2026	39.50	40.00	38.57	39.25	39.25	7,480,100
May 8, 2026	41.81	42.22	39.10	39.52	39.52	11,853,300
May 7, 2026	41.76	42.26	40.15	41.86	41.86	13,108,400
May 6, 2026	43.05	43.50	39.83	42.01	42.01	18,289,100
May 5, 2026	44.19	45.67	43.53	45.32	45.32	4,331,400
May 4, 2026	44.58	45.24	43.91	44.19	44.19	3,031,800
May 1, 2026	44.44	44.83	44.05	44.75	44.75	2,848,600
Apr 30, 2026	43.81	44.51	42.90	44.47	44.47	2,963,300
Apr 29, 2026	44.44	44.50	43.09	43.40	43.40	8,450,200
Apr 28, 2026	45.23	45.44	44.17	44.24	44.24	3,691,900
Apr 27, 2026	44.66	45.26	44.24	45.23	45.23	2,772,400
Apr 24, 2026	46.76	46.94	43.60	44.76	44.76	7,319,500
Apr 23, 2026	46.71	47.13	45.59	46.23	46.23	3,707,200
Apr 22, 2026	47.92	48.28	46.76	47.16	47.16	3,508,000
Apr 21, 2026	48.31	49.13	47.39	47.51	47.51	6,347,400
Apr 20, 2026	47.59	48.28	47.59	48.26	48.26	3,862,800
Apr 17, 2026	47.60	48.61	47.27	47.64	47.64	7,101,600
Apr 16, 2026	47.59	47.92	46.20	46.94	46.94	5,332,900
Apr 15, 2026	47.53	48.17	47.53	47.93	47.93	4,503,900
Apr 14, 2026	47.49	48.05	47.24	47.67	47.67	4,460,600
Apr 13, 2026	45.37	47.24	45.35	47.22	47.22	5,734,000
Apr 10, 2026	45.90	46.31	45.40	45.60	45.60	4,550,000
Apr 9, 2026	44.17	45.94	43.60	45.69	45.69	5,059,200
Apr 8, 2026	44.06	44.88	43.80	44.34	44.34	7,019,700
Apr 7, 2026	43.53	43.98	42.38	43.12	43.12	5,519,400
Apr 6, 2026	44.27	44.42	43.16	43.88	43.88	5,620,900
Apr 2, 2026	43.84	44.34	42.80	44.28	44.28	6,506,300
Apr 1, 2026	44.59	45.25	43.33	44.00	44.00	11,645,200
Mar 31, 2026	42.62	44.53	42.30	44.50	44.50	12,160,600
Mar 30, 2026	41.41	42.97	41.24	42.62	42.62	8,104,300
Mar 27, 2026	42.06	42.06	41.04	41.36	41.36	5,274,200
Mar 26, 2026	42.29	43.48	42.09	42.21	42.21	7,068,300
Mar 25, 2026	42.12	43.04	41.85	42.67	42.67	5,287,200
Mar 24, 2026	42.14	42.47	41.58	42.03	42.03	3,478,600
Mar 23, 2026	43.12	43.25	41.87	42.48	42.48	3,917,900
Mar 20, 2026	43.58	44.11	42.03	42.73	42.73	28,155,800
Mar 19, 2026	42.05	43.66	41.79	43.59	43.59	4,909,500
Mar 18, 2026	41.99	42.63	41.46	42.26	42.26	4,173,200
Mar 17, 2026	41.86	42.29	41.50	42.16	42.16	6,565,000
Mar 16, 2026	41.78	42.48	41.49	41.75	41.75	4,451,800
Mar 13, 2026	41.08	41.76	40.84	41.46	41.46	5,030,200
Mar 12, 2026	42.10	42.17	40.76	41.07	41.07	6,048,700
Mar 11, 2026	42.95	43.49	42.27	42.39	42.39	4,761,300
Mar 10, 2026	43.53	43.75	42.65	42.88	42.88	3,957,100
Mar 9, 2026	43.10	43.66	42.53	43.41	43.41	7,814,900
Mar 6, 2026	43.00	44.53	42.90	43.83	43.83	17,830,800
Mar 5, 2026	42.99	44.12	42.70	44.05	44.05	43,768,600
Mar 4, 2026	43.77	44.29	42.70	42.88	42.88	4,952,800
Mar 3, 2026	43.55	44.95	42.60	44.39	44.39	4,444,200
Mar 2, 2026	47.14	47.42	45.79	45.85	45.85	2,102,400
Feb 27, 2026	49.09	49.09	47.07	47.51	47.51	2,894,700
Feb 26, 2026	49.38	50.86	48.85	48.89	48.89	3,061,800
Feb 25, 2026	47.38	50.88	47.23	48.18	48.18	5,090,500
Feb 24, 2026	49.56	50.28	48.48	49.99	49.99	3,101,100
Feb 23, 2026	49.62	50.09	49.28	49.64	49.64	3,936,400
Feb 20, 2026	47.27	50.05	47.27	49.80	49.80	3,990,300
Feb 19, 2026	47.62	47.80	46.92	47.60	47.60	1,028,300
Feb 18, 2026	46.16	48.17	46.13	47.71	47.71	1,504,500
Feb 17, 2026	44.55	46.23	44.16	46.16	46.16	1,707,900
Feb 13, 2026	44.60	45.43	44.03	44.55	44.55	1,186,400
Feb 12, 2026	45.40	46.98	43.57	44.59	44.59	3,824,600
Feb 11, 2026	45.34	45.74	44.34	45.04	45.04	2,216,700
Feb 10, 2026	47.50	47.88	45.13	45.29	45.29	3,538,600
Feb 9, 2026	47.64	47.64	46.25	47.37	47.37	1,335,200
Feb 6, 2026	46.47	47.99	46.31	47.30	47.30	2,501,600
Feb 5, 2026	44.97	46.72	44.71	46.20	46.20	4,254,900
Feb 4, 2026	44.70	45.27	44.00	44.97	44.97	3,540,600
Feb 3, 2026	45.43	46.48	44.28	44.72	44.72	2,552,100
Feb 2, 2026	44.20	45.47	44.00	45.02	45.02	2,236,500
Jan 30, 2026	43.93	44.97	43.78	44.20	44.20	4,055,100
Jan 29, 2026	44.58	44.58	42.50	43.73	43.73	4,144,400
Jan 28, 2026	46.27	46.90	44.00	44.32	44.32	2,944,900
Jan 27, 2026	44.62	46.66	44.30	46.31	46.31	5,157,800
Jan 26, 2026	45.96	45.96	44.51	44.84	44.84	1,983,900
Jan 23, 2026	46.25	46.64	44.94	46.00	46.00	1,868,600
Jan 22, 2026	43.63	46.08	43.41	45.96	45.96	2,501,100
Jan 21, 2026	44.60	45.10	42.85	43.30	43.30	1,804,500
Jan 20, 2026	43.67	44.93	42.20	44.15	44.15	2,417,400
Jan 16, 2026	42.71	44.40	42.33	44.12	44.12	3,110,900
Jan 15, 2026	43.93	44.35	42.48	42.71	42.71	1,459,700
Jan 14, 2026	42.66	43.75	41.50	43.41	43.41	2,136,100
Jan 13, 2026	42.65	43.16	40.52	42.85	42.85	2,661,600
Jan 12, 2026	41.03	43.09	40.97	42.72	42.72	3,363,700
Jan 9, 2026	41.49	42.94	40.12	40.52	40.52	2,676,600
Jan 8, 2026	40.25	41.64	40.00	41.25	41.25	5,296,800
Jan 7, 2026	39.37	41.05	39.25	40.43	40.43	5,186,300
Jan 6, 2026	38.87	39.90	38.50	39.77	39.77	7,680,200
Jan 5, 2026	40.55	41.00	38.93	39.00	39.00	9,798,800
Jan 2, 2026	41.91	42.04	40.00	40.62	40.62	7,349,400
Dec 31, 2025	41.94	43.08	41.21	42.00	42.00	5,814,700
Dec 30, 2025	42.10	43.28	41.61	41.92	41.92	7,014,200
Dec 29, 2025	43.57	43.79	41.74	42.00	42.00	6,589,600
Dec 26, 2025	44.50	45.50	43.61	44.13	44.13	21,088,700
Dec 24, 2025	44.07	45.01	43.55	44.28	44.28	4,404,300
Dec 23, 2025	42.60	44.30	40.59	43.63	43.63	20,779,700
Dec 22, 2025	42.10	43.45	41.35	42.18	42.18	7,282,700
Dec 19, 2025	38.82	43.90	38.82	41.65	41.65	16,953,200
Dec 18, 2025	38.15	41.74	38.00	39.50	39.50	17,989,800
Dec 17, 2025	35.00	41.25	34.89	41.00	41.00	78,930,900

Mobilize your Website

View Site in Mobile | Classic

Share by: