Medline Inc.
34.05USD
-0.6400 (-1.84%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 34.69 | 7,412,400 |
| Fr 09/04/26 | 36.59 | 5,244,000 |
| Th 09/03/26 | 36.59 | 5,826,800 |
| We 09/02/26 | 36.30 | 9,700,500 |
| Tu 09/01/26 | 35.11 | 7,867,892 |
| Mo 08/31/26 | 35.03 | 8,414,076 |
| Fr 08/28/26 | 35.28 | 5,713,037 |
| Th 08/27/26 | 34.65 | 7,876,429 |
| We 08/26/26 | 34.58 | 7,566,503 |
| Tu 08/25/26 | 35.64 | 6,246,158 |
| Mo 08/24/26 | 34.70 | 5,784,060 |
| Fr 08/21/26 | 34.26 | 6,985,400 |
| Th 08/20/26 | 32.58 | 6,768,200 |
| We 08/19/26 | 33.91 | 7,800,100 |
| Tu 08/18/26 | 34.12 | 5,782,700 |
| Mo 08/17/26 | 34.88 | 3,741,700 |
| Fr 08/14/26 | 35.74 | 2,756,400 |
| Th 08/13/26 | 35.58 | 6,955,100 |
| We 08/12/26 | 35.50 | 6,632,200 |
| Tu 08/11/26 | 35.04 | 9,094,900 |
| Mo 08/10/26 | 33.81 | 9,683,200 |
| Fr 08/07/26 | 35.23 | 8,338,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 34.51 | 14,525,300 |
| We 08/05/26 | 36.67 | 24,818,200 |
| Tu 08/04/26 | 42.04 | 7,726,600 |
| Mo 08/03/26 | 40.47 | 5,246,500 |
| Fr 07/31/26 | 39.28 | 4,032,300 |
| Th 07/30/26 | 39.12 | 3,380,500 |
| We 07/29/26 | 40.08 | 3,650,900 |
| Tu 07/28/26 | 40.51 | 8,058,400 |
| Mo 07/27/26 | 39.70 | 4,316,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 43.01 | 5,731,300 |
| Mo 07/06/26 | 42.75 | 7,456,600 |
| Th 07/02/26 | 43.19 | 9,699,800 |
| We 07/01/26 | 41.73 | 12,164,800 |
| Tu 06/30/26 | 39.44 | 17,697,400 |
| Mo 06/29/26 | 39.61 | 8,384,000 |
| Fr 06/26/26 | 38.87 | 11,276,900 |
| Th 06/25/26 | 37.77 | 8,818,000 |
| We 06/24/26 | 36.05 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 34.47 | 15,578,100 |
| Tu 06/02/26 | 33.19 | 18,085,400 |
| Mo 06/01/26 | 35.75 | 13,611,200 |
| Fr 05/29/26 | 36.56 | 33,130,000 |
| Th 05/28/26 | 36.80 | 16,940,500 |
| We 05/27/26 | 35.84 | 7,470,200 |
| Tu 05/26/26 | 36.16 | 14,710,400 |
| Fr 05/22/26 | 37.01 | 43,069,700 |
| Th 05/21/26 | 37.10 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 44.75 | 2,848,600 |
| Th 04/30/26 | 44.47 | 2,963,300 |
| We 04/29/26 | 43.40 | 8,450,200 |
| Tu 04/28/26 | 44.24 | 3,691,900 |
| Mo 04/27/26 | 45.23 | 2,772,400 |
| Fr 04/24/26 | 44.76 | 7,319,500 |
| Th 04/23/26 | 46.23 | 3,707,200 |
| We 04/22/26 | 47.16 | 3,508,000 |
| Tu 04/21/26 | 47.51 | 6,347,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 44.50 | 12,160,600 |
| Mo 03/30/26 | 42.62 | 8,104,300 |
| Fr 03/27/26 | 41.36 | 5,274,200 |
| Th 03/26/26 | 42.21 | 7,068,300 |
| We 03/25/26 | 42.67 | 5,287,200 |
| Tu 03/24/26 | 42.03 | 3,478,600 |
| Mo 03/23/26 | 42.48 | 3,917,900 |
| Fr 03/20/26 | 42.73 | 28,155,800 |
| Th 03/19/26 | 43.59 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 47.51 | 2,894,700 |
| Th 02/26/26 | 48.89 | 3,061,800 |
| We 02/25/26 | 48.18 | 5,090,500 |
| Tu 02/24/26 | 49.99 | 3,101,100 |
| Mo 02/23/26 | 49.64 | 3,936,400 |
| Fr 02/20/26 | 49.80 | 3,990,300 |
| Th 02/19/26 | 47.60 | 1,028,300 |
| We 02/18/26 | 47.71 | 1,504,500 |
| Tu 02/17/26 | 46.16 | 1,707,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 46.31 | 5,157,800 |
| Mo 01/26/26 | 44.84 | 1,983,900 |
| Fr 01/23/26 | 46.00 | 1,868,600 |
| Th 01/22/26 | 45.96 | 2,501,100 |
| We 01/21/26 | 43.30 | 1,804,500 |
| Tu 01/20/26 | 44.15 | 2,417,400 |
| Fr 01/16/26 | 44.12 | 3,110,900 |
| Th 01/15/26 | 42.71 | 1,459,700 |
| We 01/14/26 | 43.41 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 43.63 | 20,779,700 |
| Mo 12/22/25 | 42.18 | 7,282,700 |
| Fr 12/19/25 | 41.65 | 16,953,200 |
| Th 12/18/25 | 39.50 | 17,989,800 |
| We 12/17/25 | 41.00 | 78,930,900 |
| Fr 07/24/26 | 38.75 | 5,000,600 |
| Th 07/23/26 | 37.63 | 4,739,400 |
| We 07/22/26 | 37.18 | 5,663,500 |
| Tu 07/21/26 | 39.09 | 4,953,300 |
| Mo 07/20/26 | 38.88 | 7,459,700 |
| Fr 07/17/26 | 39.79 | 4,017,600 |
| Th 07/16/26 | 41.11 | 6,298,700 |
| We 07/15/26 | 39.44 | 5,879,400 |
| Tu 07/14/26 | 38.66 | 7,154,400 |
| Mo 07/13/26 | 40.58 | 3,541,300 |
| Fr 07/10/26 | 41.04 | 3,143,100 |
| Th 07/09/26 | 40.85 | 2,896,700 |
| We 07/08/26 | 40.30 | 8,918,800 |
| 6,576,400 |
| Tu 06/23/26 | 35.30 | 5,580,800 |
| Mo 06/22/26 | 34.71 | 6,692,600 |
| Th 06/18/26 | 35.94 | 15,306,400 |
| We 06/17/26 | 36.42 | 10,830,300 |
| Tu 06/16/26 | 37.09 | 8,557,700 |
| Mo 06/15/26 | 37.33 | 15,055,900 |
| Fr 06/12/26 | 36.61 | 12,484,400 |
| Th 06/11/26 | 37.13 | 9,480,300 |
| We 06/10/26 | 36.54 | 9,245,600 |
| Tu 06/09/26 | 36.01 | 10,167,900 |
| Mo 06/08/26 | 33.80 | 8,719,300 |
| Fr 06/05/26 | 33.61 | 7,570,500 |
| Th 06/04/26 | 34.45 | 13,274,200 |
| 16,483,000 |
| We 05/20/26 | 36.25 | 8,564,200 |
| Tu 05/19/26 | 37.70 | 8,088,200 |
| Mo 05/18/26 | 36.02 | 7,662,900 |
| Fr 05/15/26 | 36.19 | 7,380,200 |
| Th 05/14/26 | 38.90 | 4,361,000 |
| We 05/13/26 | 38.71 | 7,703,400 |
| Tu 05/12/26 | 38.55 | 7,694,700 |
| Mo 05/11/26 | 39.25 | 7,480,100 |
| Fr 05/08/26 | 39.52 | 11,853,300 |
| Th 05/07/26 | 41.86 | 13,108,400 |
| We 05/06/26 | 42.01 | 18,289,100 |
| Tu 05/05/26 | 45.32 | 4,331,400 |
| Mo 05/04/26 | 44.19 | 3,031,800 |
| Mo 04/20/26 | 48.26 | 3,862,800 |
| Fr 04/17/26 | 47.64 | 7,101,600 |
| Th 04/16/26 | 46.94 | 5,332,900 |
| We 04/15/26 | 47.93 | 4,503,900 |
| Tu 04/14/26 | 47.67 | 4,460,600 |
| Mo 04/13/26 | 47.22 | 5,734,000 |
| Fr 04/10/26 | 45.60 | 4,550,000 |
| Th 04/09/26 | 45.69 | 5,059,200 |
| We 04/08/26 | 44.34 | 7,019,700 |
| Tu 04/07/26 | 43.12 | 5,519,400 |
| Mo 04/06/26 | 43.88 | 5,620,900 |
| Th 04/02/26 | 44.28 | 6,506,300 |
| We 04/01/26 | 44.00 | 11,645,200 |
| 4,909,500 |
| We 03/18/26 | 42.26 | 4,173,200 |
| Tu 03/17/26 | 42.16 | 6,565,000 |
| Mo 03/16/26 | 41.75 | 4,451,800 |
| Fr 03/13/26 | 41.46 | 5,030,200 |
| Th 03/12/26 | 41.07 | 6,048,700 |
| We 03/11/26 | 42.39 | 4,761,300 |
| Tu 03/10/26 | 42.88 | 3,957,100 |
| Mo 03/09/26 | 43.41 | 7,814,900 |
| Fr 03/06/26 | 43.83 | 17,830,800 |
| Th 03/05/26 | 44.05 | 43,768,600 |
| We 03/04/26 | 42.88 | 4,952,800 |
| Tu 03/03/26 | 44.39 | 4,444,200 |
| Mo 03/02/26 | 45.85 | 2,102,400 |
| Fr 02/13/26 | 44.55 | 1,186,400 |
| Th 02/12/26 | 44.59 | 3,824,600 |
| We 02/11/26 | 45.04 | 2,216,700 |
| Tu 02/10/26 | 45.29 | 3,538,600 |
| Mo 02/09/26 | 47.37 | 1,335,200 |
| Fr 02/06/26 | 47.30 | 2,501,600 |
| Th 02/05/26 | 46.20 | 4,254,900 |
| We 02/04/26 | 44.97 | 3,540,600 |
| Tu 02/03/26 | 44.72 | 2,552,100 |
| Mo 02/02/26 | 45.02 | 2,236,500 |
| Fr 01/30/26 | 44.20 | 4,055,100 |
| Th 01/29/26 | 43.73 | 4,144,400 |
| We 01/28/26 | 44.32 | 2,944,900 |
| 2,136,100 |
| Tu 01/13/26 | 42.85 | 2,661,600 |
| Mo 01/12/26 | 42.72 | 3,363,700 |
| Fr 01/09/26 | 40.52 | 2,676,600 |
| Th 01/08/26 | 41.25 | 5,296,800 |
| We 01/07/26 | 40.43 | 5,186,300 |
| Tu 01/06/26 | 39.77 | 7,680,200 |
| Mo 01/05/26 | 39.00 | 9,798,800 |
| Fr 01/02/26 | 40.62 | 7,349,400 |
| We 12/31/25 | 42.00 | 5,814,700 |
| Tu 12/30/25 | 41.92 | 7,014,200 |
| Mo 12/29/25 | 42.00 | 6,589,600 |
| Fr 12/26/25 | 44.13 | 21,088,700 |
| We 12/24/25 | 44.28 | 4,404,300 |