Medline Inc. - Class A common stock (NQ:MDLN)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2026	44.58	44.58	42.50	43.73	4,144,436	-0.59(-1.33%)
Jan 28, 2026	46.27	46.90	44.00	44.32	2,943,050	-1.99(-4.30%)
Jan 27, 2026	44.62	46.66	44.30	46.31	5,156,449	+1.47(+3.28%)
Jan 26, 2026	45.96	45.96	44.51	44.84	1,983,329	-1.16(-2.52%)
Jan 23, 2026	46.25	46.64	44.95	46.00	1,868,989	+0.04(+0.09%)
Jan 22, 2026	43.63	46.08	43.41	45.96	2,498,090	+2.66(+6.14%)
Jan 21, 2026	44.59	45.10	42.85	43.30	1,803,469	-0.85(-1.93%)
Jan 20, 2026	43.67	44.93	42.20	44.15	2,416,204	+0.03(+0.07%)
Jan 16, 2026	42.71	44.40	42.33	44.12	3,110,931	+1.41(+3.30%)
Jan 15, 2026	43.93	44.35	42.48	42.71	1,459,751	-0.70(-1.61%)
Jan 14, 2026	42.66	43.75	41.50	43.41	2,135,583	+0.56(+1.31%)
Jan 13, 2026	42.65	43.16	40.52	42.85	2,660,867	+0.13(+0.30%)
Jan 12, 2026	41.03	43.09	40.97	42.72	3,362,745	+2.20(+5.43%)
Jan 09, 2026	41.49	42.94	40.12	40.52	2,676,779	-0.73(-1.77%)
Jan 08, 2026	40.25	41.64	40.00	41.25	5,296,873	+0.82(+2.03%)
Jan 07, 2026	39.37	41.05	39.25	40.43	5,185,676	+0.66(+1.66%)
Jan 06, 2026	38.87	39.90	38.50	39.77	7,677,852	+0.77(+1.97%)
Jan 05, 2026	40.55	41.00	38.93	39.00	9,795,936	-1.62(-3.99%)
Jan 02, 2026	41.91	42.04	40.00	40.62	7,349,356	-1.38(-3.29%)
Dec 31, 2025	41.94	43.08	41.21	42.00	5,814,682	+0.08(+0.19%)
Dec 30, 2025	42.10	43.27	41.61	41.92	7,012,991	-0.08(-0.19%)
Dec 29, 2025	43.57	43.79	41.73	42.00	6,585,993	-2.13(-4.83%)
Dec 26, 2025	44.50	45.50	43.61	44.13	21,088,740	-0.15(-0.34%)
Dec 24, 2025	44.07	45.01	43.55	44.28	4,404,356	+0.65(+1.49%)
Dec 23, 2025	42.60	44.30	40.59	43.63	20,772,894	+1.45(+3.44%)
Dec 22, 2025	42.10	43.45	41.35	42.18	7,278,804	+0.53(+1.27%)
Dec 19, 2025	38.82	43.90	38.82	41.65	16,953,246	+2.15(+5.44%)
Dec 18, 2025	38.15	41.74	38.00	39.50	17,982,812	-1.50(-3.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.