MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDLN — Medline Inc. Class A common stock
NasdaqMedline Inc. Class A common stock
$35.55
-0.25(-0.70%)
- O
- 35.98
- H
- 36.88
- L
- 35.30
- V
- 8.87M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$35.55
Period Return-13.29%
Period High$50.88
Period Low$31.49
Avg Daily Volume8.08M
Total Trading Days201
MDLN — Historical OHLCV Price & Volume Table
Dec 17, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $35.98 | $36.88 | $35.30 | $35.55 | $-0.25 | -0.70% | 8,869,648 | $35.76 | $35.30 $36.88 |
| Oct 5, 2026 | $35.44 | $36.24 | $35.18 | $35.80 | +$0.19 | +0.53% | 10,614,937 | $35.79 | $35.18 $36.24 |
| Oct 2, 2026 | $35.35 | $35.72 | $34.88 | $35.61 | +$0.67 | +1.92% | 13,269,508 | $35.43 | $34.88 $35.72 |
| Oct 1, 2026 | $34.85 | $35.29 | $34.14 | $34.94 | +$0.24 | +0.69% | 11,732,768 | $34.77 | $34.14 $35.29 |
| Sep 30, 2026 | $34.93 | $35.75 | $34.48 | $34.70 | $-0.28 | -0.80% | 9,099,900 | $34.98 | $34.48 $35.75 |
| Sep 29, 2026 | $35.02 | $35.19 | $34.53 | $34.98 | $-0.09 | -0.26% | 11,917,565 | $34.95 | $34.53 $35.19 |
| Sep 28, 2026 | $34.50 | $35.30 | $34.04 | $35.07 | +$0.37 | +1.07% | 10,072,237 | $34.94 | $34.04 $35.30 |
| Sep 25, 2026 | $34.84 | $35.30 | $34.47 | $34.70 | +$0.04 | +0.12% | 7,797,836 | $34.86 | $34.47 $35.30 |
| Sep 24, 2026 | $34.23 | $35.05 | $33.86 | $34.66 | +$0.36 | +1.05% | 7,662,816 | $34.56 | $33.86 $35.05 |
| Sep 23, 2026 | $34.15 | $34.59 | $33.83 | $34.30 | $-0.13 | -0.38% | 8,592,737 | $34.22 | $33.83 $34.59 |
| Sep 22, 2026 | $32.55 | $34.63 | $32.39 | $34.43 | +$2.47 | +7.73% | 10,445,144 | $34.13 | $32.39 $34.63 |
| Sep 21, 2026 | $31.72 | $32.44 | $31.63 | $31.96 | +$0.32 | +1.01% | 10,490,643 | $31.89 | $31.63 $32.44 |
| Sep 18, 2026 | $32.16 | $32.33 | $31.49 | $31.64 | $-0.48 | -1.49% | 19,953,959 | $31.68 | $31.49 $32.33 |
| Sep 17, 2026 | $33.45 | $33.92 | $31.94 | $32.12 | $-0.87 | -2.64% | 8,687,934 | $32.34 | $31.94 $33.92 |
| Sep 16, 2026 | $32.07 | $33.85 | $32.03 | $32.99 | +$0.88 | +2.74% | 10,943,850 | $33.13 | $32.03 $33.85 |
| Sep 15, 2026 | $32.56 | $32.92 | $31.63 | $32.11 | $-0.48 | -1.47% | 7,227,106 | $32.09 | $31.63 $32.92 |
| Sep 14, 2026 | $32.40 | $32.86 | $32.12 | $32.59 | +$0.06 | +0.18% | 4,527,866 | $32.57 | $32.12 $32.86 |
| Sep 11, 2026 | $32.73 | $32.93 | $31.87 | $32.53 | +$0.14 | +0.43% | 4,647,488 | $32.33 | $31.87 $32.93 |
| Sep 10, 2026 | $33.77 | $33.80 | $32.29 | $32.39 | $-1.66 | -4.88% | 7,325,066 | $32.70 | $32.29 $33.80 |
| Sep 9, 2026 | $34.76 | $35.09 | $34.01 | $34.05 | $-0.64 | -1.84% | 5,283,123 | $34.32 | $34.01 $35.09 |
| Sep 8, 2026 | $36.18 | $36.84 | $34.53 | $34.69 | $-1.90 | -5.19% | 7,422,176 | $35.16 | $34.53 $36.84 |
| Sep 4, 2026 | $36.20 | $36.99 | $36.04 | $36.59 | +$0.00 | +0.00% | 5,244,069 | $36.64 | $36.04 $36.99 |
| Sep 3, 2026 | $36.52 | $36.93 | $35.55 | $36.59 | +$0.29 | +0.80% | 5,826,898 | $36.43 | $35.55 $36.93 |
| Sep 2, 2026 | $35.56 | $36.50 | $35.40 | $36.30 | +$1.19 | +3.39% | 9,563,612 | $36.08 | $35.40 $36.50 |
| Sep 1, 2026 | $35.23 | $36.15 | $34.74 | $35.11 | +$0.08 | +0.23% | 7,943,882 | $35.39 | $34.74 $36.15 |
| Aug 31, 2026 | $34.91 | $35.64 | $34.71 | $35.03 | $-0.25 | -0.71% | 8,436,367 | $35.11 | $34.71 $35.64 |
| Aug 28, 2026 | $34.64 | $35.77 | $34.60 | $35.28 | +$0.63 | +1.82% | 5,714,078 | $35.30 | $34.60 $35.77 |
| Aug 27, 2026 | $34.37 | $35.06 | $34.29 | $34.65 | +$0.07 | +0.20% | 7,877,199 | $34.74 | $34.29 $35.06 |
| Aug 26, 2026 | $35.72 | $35.77 | $34.51 | $34.58 | $-1.06 | -2.97% | 7,580,989 | $34.99 | $34.51 $35.77 |
| Aug 25, 2026 | $35.35 | $35.70 | $34.54 | $35.64 | +$0.94 | +2.71% | 6,246,535 | $35.27 | $34.54 $35.70 |