5 DAY PERFORMANCE
+7.90%
1 MONTH PERFORMANCE
+8.95%
YEAR-TO-DATE PERFORMANCE
+14.45%
Medline Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $46.16 | $48.09 (4.18%) | $48.17 | $46.16 | 828.24 K | $37.84 B |
| 02/17/2026 | $44.55 | $46.16 (3.61%) | $46.23 | $44.16 | 1.71 M | $36.33 B |
| 02/13/2026 | $44.60 | $44.55 (-0.11%) | $45.43 | $44.03 | 1.19 M | $35.07 B |
| 02/12/2026 | $45.40 | $44.59 (-1.78%) | $46.98 | $43.57 | 3.82 M | $35.10 B |
| 02/11/2026 | $45.34 | $45.04 (-0.66%) | $45.74 | $44.34 | 2.22 M | $35.45 B |
| 02/10/2026 | $47.50 | $45.29 (-4.65%) | $47.88 | $45.13 | 3.54 M | $35.65 B |
| 02/09/2026 | $47.64 | $47.37 (-0.57%) | $47.64 | $46.25 | 1.34 M | $37.29 B |
| 02/06/2026 | $46.47 | $47.30 (1.79%) | $47.99 | $46.31 | 2.50 M | $37.23 B |
| 02/05/2026 | $44.97 | $46.20 (2.74%) | $46.72 | $44.71 | 4.25 M | $36.36 B |
| 02/04/2026 | $44.70 | $44.97 (0.6%) | $45.27 | $44.00 | 3.54 M | $35.40 B |
| 02/03/2026 | $45.43 | $44.72 (-1.56%) | $46.48 | $44.28 | 2.55 M | $35.20 B |
| 02/02/2026 | $44.20 | $45.02 (1.86%) | $45.47 | $44.00 | 2.24 M | $35.44 B |
| 01/30/2026 | $43.93 | $44.20 (0.61%) | $44.97 | $43.78 | 4.06 M | $34.79 B |
| 01/29/2026 | $44.58 | $43.73 (-1.91%) | $44.58 | $42.50 | 4.14 M | $34.42 B |
| 01/28/2026 | $46.27 | $44.32 (-4.21%) | $46.90 | $44.00 | 2.94 M | $34.89 B |
| 01/27/2026 | $44.62 | $46.31 (3.79%) | $46.66 | $44.30 | 5.16 M | $36.45 B |
| 01/26/2026 | $45.96 | $44.84 (-2.44%) | $45.96 | $44.51 | 1.98 M | $35.29 B |
| 01/23/2026 | $46.25 | $46.00 (-0.54%) | $46.64 | $44.95 | 1.87 M | $36.21 B |
| 01/22/2026 | $43.64 | $45.96 (5.32%) | $46.08 | $43.41 | 2.50 M | $36.18 B |
| 01/21/2026 | $44.60 | $43.30 (-2.91%) | $45.10 | $42.85 | 1.80 M | $34.08 B |
| 01/20/2026 | $43.68 | $44.15 (1.08%) | $44.93 | $42.20 | 2.42 M | $34.75 B |
| 01/16/2026 | $42.71 | $44.12 (3.3%) | $44.40 | $42.33 | 3.11 M | $34.73 B |
| 01/15/2026 | $43.93 | $42.71 (-2.78%) | $44.35 | $42.48 | 1.46 M | $33.62 B |
| 01/14/2026 | $42.66 | $43.41 (1.76%) | $43.75 | $41.50 | 2.14 M | $34.17 B |
| 01/13/2026 | $42.65 | $42.85 (0.47%) | $43.16 | $40.52 | 2.66 M | $33.73 B |
| 01/12/2026 | $41.03 | $42.72 (4.12%) | $43.09 | $40.97 | 3.36 M | $33.63 B |
| 01/09/2026 | $41.49 | $40.52 (-2.34%) | $42.94 | $40.12 | 2.68 M | $31.89 B |
| 01/08/2026 | $40.25 | $41.25 (2.48%) | $41.64 | $40.00 | 5.30 M | $32.47 B |
| 01/07/2026 | $39.37 | $40.43 (2.69%) | $41.05 | $39.25 | 5.19 M | $31.82 B |
| 01/06/2026 | $38.87 | $39.77 (2.32%) | $39.90 | $38.50 | 7.68 M | $31.30 B |
| 01/05/2026 | $40.55 | $39.00 (-3.82%) | $41.00 | $38.93 | 9.80 M | $30.70 B |
| 01/02/2026 | $41.91 | $40.62 (-3.08%) | $42.04 | $40.00 | 7.35 M | $710.49 B |
| 12/31/2025 | $41.94 | $42.00 (0.14%) | $43.08 | $41.21 | 5.81 M | $734.63 B |
| 12/30/2025 | $42.11 | $41.92 (-0.45%) | $43.28 | $41.61 | 7.01 M | $733.23 B |
| 12/29/2025 | $43.57 | $42.00 (-3.6%) | $43.79 | $41.74 | 6.59 M | $734.63 B |
| 12/26/2025 | $44.50 | $44.13 (-0.83%) | $45.50 | $43.61 | 21.09 M | $771.89 B |
| 12/24/2025 | $44.07 | $44.28 (0.48%) | $45.01 | $43.55 | 4.40 M | $774.51 B |
| 12/23/2025 | $42.60 | $43.63 (2.42%) | $44.30 | $40.59 | 20.78 M | $763.14 B |
| 12/22/2025 | $42.10 | $42.18 (0.19%) | $43.45 | $41.35 | 7.28 M | $737.78 B |
| 12/19/2025 | $38.82 | $41.65 (7.29%) | $43.90 | $38.82 | 16.95 M | $728.51 B |
| 12/18/2025 | $38.15 | $39.50 (3.54%) | $41.74 | $38.00 | 17.99 M | $690.90 B |
| 12/17/2025 | $35.00 | $41.00 (17.14%) | $41.25 | $34.89 | 78.93 M | $717.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
