Medline Inc. - Class A common stock (MDLN)

Last Price35.00

Change+1.20 (3.55%)

NASDAQ· Last Trade: Jun 9th, 1:44 PM EDT

Historical Prices For Medline Inc. - Class A common stock (MDLN)

Date Range:

2026-03-09 - 2026-06-09

Date	Open	High	Low	Close	Volume	Adjusted Close
6/08/2026	33.52	33.93	32.91	33.80	9,039,624	33.80
6/05/2026	34.94	35.09	33.44	33.61	7,570,825	33.61
6/04/2026	34.97	35.14	33.83	34.45	13,273,902	34.45
6/03/2026	33.01	34.54	32.81	34.47	15,578,092	34.47
6/02/2026	34.90	35.25	32.83	33.19	18,084,701	33.19
6/01/2026	35.94	36.24	34.34	35.75	13,611,374	35.75
5/29/2026	0.00	37.48	36.48	36.56	33,135,247	36.56
5/28/2026	35.84	36.84	35.44	36.80	16,941,070	36.80
5/27/2026	36.08	37.02	35.69	35.84	7,470,767	35.84
5/26/2026	37.00	37.21	35.71	36.16	14,711,775	36.16
5/22/2026	37.72	38.40	36.97	37.01	43,070,578	37.01
5/21/2026	36.00	37.97	35.80	37.10	16,482,490	37.10
5/20/2026	36.28	37.00	35.70	36.25	8,564,128	36.25
5/19/2026	36.32	37.81	36.10	37.70	8,088,163	37.70
5/18/2026	35.91	37.00	35.50	36.02	7,661,764	36.02
5/15/2026	38.95	39.39	36.13	36.19	7,380,227	36.19
5/14/2026	38.80	39.09	38.32	38.90	4,360,731	38.90
5/13/2026	38.50	38.81	37.68	38.71	7,701,533	38.71
5/12/2026	39.28	39.45	38.27	38.55	7,694,614	38.55
5/11/2026	39.50	40.00	38.57	39.25	7,479,623	39.25
5/08/2026	41.81	42.22	39.10	39.52	11,853,308	39.52
5/07/2026	41.76	42.26	40.15	41.86	13,108,224	41.86
5/06/2026	43.05	43.50	39.83	42.01	18,289,333	42.01
5/05/2026	44.19	45.67	43.52	45.32	4,329,306	45.32
5/04/2026	44.58	45.23	43.91	44.19	3,031,812	44.19
5/01/2026	44.44	44.83	44.05	44.75	2,848,629	44.75
4/30/2026	43.81	44.51	42.90	44.47	2,963,352	44.47
4/29/2026	44.44	44.50	43.09	43.40	8,450,412	43.40
4/28/2026	45.23	45.44	44.17	44.24	3,691,823	44.24
4/27/2026	44.66	45.27	44.24	45.23	2,772,303	45.23
4/24/2026	46.76	46.94	43.60	44.76	7,319,645	44.76
4/23/2026	46.71	47.13	45.59	46.23	3,707,302	46.23
4/22/2026	47.92	48.28	46.77	47.16	3,507,983	47.16
4/21/2026	48.31	49.13	47.39	47.51	6,347,458	47.51
4/20/2026	47.59	48.28	47.59	48.26	3,862,146	48.26
4/17/2026	47.60	48.61	47.27	47.64	7,101,597	47.64
4/16/2026	47.59	47.92	46.20	46.94	5,333,147	46.94
4/15/2026	47.53	48.17	47.53	47.93	4,503,952	47.93
4/14/2026	47.49	48.05	47.24	47.67	4,460,208	47.67
4/13/2026	45.37	47.24	45.35	47.22	5,733,681	47.22
4/10/2026	45.90	46.30	45.40	45.60	4,550,045	45.60
4/09/2026	44.17	45.94	43.60	45.69	5,059,406	45.69
4/08/2026	44.06	44.88	43.80	44.34	7,019,697	44.34
4/07/2026	43.53	43.98	42.38	43.12	5,517,936	43.12
4/06/2026	44.27	44.42	43.16	43.88	5,620,959	43.88
4/02/2026	43.84	44.34	42.80	44.28	6,506,379	44.28
4/01/2026	44.59	45.25	43.33	44.00	11,645,088	44.00
3/31/2026	42.62	44.53	42.30	44.50	12,159,807	44.50
3/30/2026	41.41	42.97	41.23	42.62	8,103,804	42.62
3/27/2026	42.06	42.06	41.04	41.36	5,274,269	41.36
3/26/2026	42.29	43.48	42.09	42.21	7,068,261	42.21
3/25/2026	42.12	43.04	41.85	42.67	5,287,178	42.67
3/24/2026	42.14	42.47	41.58	42.03	3,519,859	42.03
3/23/2026	43.12	43.25	41.87	42.48	3,918,044	42.48
3/20/2026	43.58	44.11	42.03	42.73	28,155,781	42.73
3/19/2026	42.05	43.66	41.79	43.59	4,909,665	43.59
3/18/2026	41.99	42.63	41.46	42.26	4,173,253	42.26
3/17/2026	41.86	42.29	41.50	42.16	6,565,238	42.16
3/16/2026	41.78	42.48	41.49	41.75	4,451,686	41.75
3/13/2026	41.08	41.76	40.84	41.46	5,030,218	41.46
3/12/2026	42.10	42.16	40.76	41.07	6,048,474	41.07
3/11/2026	42.95	43.48	42.27	42.39	4,765,654	42.39
3/10/2026	43.53	43.75	42.65	42.88	3,957,236	42.88
3/09/2026	43.10	43.66	42.53	43.41	7,814,760	43.41