Medline Stock Price History
NASDAQ: MDLNHealth CareMedical/Dental InstrumentsUSD
36.26+0.52 (+1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MDLN price history at a glance
The price history for Medline (MDLN) on this page begins on December 15, 2025, when the stock closed at $41.65; it most recently closed at $36.26 on October 5, 2026. The highest price in this record is $50.88, reached on February 23, 2026; the latest close is 28.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $50.88
- Date of high
- Feb 23, 2026
- Low since 2025
- $31.49
- Date of low
- Sep 14, 2026
- 52-week high
- $50.88
- 52-week low
- $31.49
- IPO year
- 2025
- Last close
- $36.26
MDLN returns
1 week
+1.83%
1 month
+6.49%
3 months
-11.65%
6 months
-20.48%
Year to date
-13.67%
MDLN price return, excluding dividends.
MDLN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.26 | -10.73% |
| 2025* | 40.62 | -2.47% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
MDLN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.62 | 36.38 | 35.41 | 36.26 | +1.45% | |
| 35.13 | 35.95 | 35.01 | 35.74 | +0.82% | |
| 35.55 | 35.97 | 35.21 | 35.45 | -0.28% | |
| 35.98 | 36.88 | 35.30 | 35.55 | -0.70% | |
| 35.44 | 36.24 | 35.18 | 35.80 | +0.53% | |
| 35.35 | 35.72 | 34.88 | 35.61 | +1.92% | |
| 34.85 | 35.29 | 34.14 | 34.94 | +0.69% | |
| 34.93 | 35.75 | 34.48 | 34.70 | -0.80% | |
| 35.02 | 35.19 | 34.53 | 34.98 | -0.26% | |
| 34.50 | 35.30 | 34.04 | 35.07 | +1.07% | |
| 34.84 | 35.30 | 34.47 | 34.70 | +0.12% | |
| 34.23 | 35.05 | 33.86 | 34.66 | +1.05% | |
| 34.15 | 34.59 | 33.83 | 34.30 | -0.38% | |
| 32.55 | 34.63 | 32.39 | 34.43 | +7.73% | |
| 31.72 | 32.44 | 31.63 | 31.96 | +1.01% | |
| 32.16 | 32.33 | 31.49 | 31.64 | -1.49% | |
| 33.45 | 33.92 | 31.94 | 32.12 | -2.64% | |
| 32.07 | 33.85 | 32.03 | 32.99 | +2.74% | |
| 32.56 | 32.92 | 31.63 | 32.11 | -1.47% | |
| 32.40 | 32.86 | 32.12 | 32.59 | +0.18% | |
| 32.73 | 32.93 | 31.87 | 32.53 | +0.43% | |
| 33.77 | 33.80 | 32.29 | 32.39 | -4.88% | |
| 34.76 | 35.09 | 34.01 | 34.05 | -1.84% | |
| 36.18 | 36.84 | 34.53 | 34.69 | -5.19% | |
| 36.20 | 36.99 | 36.04 | 36.59 | 0.00% | |
| 36.52 | 36.93 | 35.55 | 36.59 | +0.80% | |
| 35.56 | 36.50 | 35.40 | 36.30 | +3.39% | |
| 35.23 | 36.15 | 34.74 | 35.11 | +0.23% | |
| 34.91 | 35.64 | 34.71 | 35.03 | -0.71% | |
| 34.64 | 35.77 | 34.60 | 35.28 | +1.82% | |
| 34.37 | 35.06 | 34.29 | 34.65 | +0.20% | |
| 35.72 | 35.77 | 34.51 | 34.58 | -2.97% | |
| 35.35 | 35.70 | 34.54 | 35.64 | +2.71% | |
| 34.26 | 35.05 | 34.18 | 34.70 | +1.28% | |
| 32.51 | 34.34 | 32.51 | 34.26 | +5.16% | |
| 33.95 | 34.19 | 32.49 | 32.58 | -3.92% | |
| 34.65 | 34.94 | 33.65 | 33.91 | -0.62% | |
| 34.88 | 35.34 | 34.03 | 34.12 | -2.18% | |
| 35.27 | 35.63 | 34.57 | 34.88 | -2.41% | |
| 35.58 | 36.23 | 35.45 | 35.74 | +0.45% | |
| 35.54 | 36.24 | 35.32 | 35.58 | +0.23% | |
| 34.74 | 35.68 | 34.30 | 35.50 | +1.31% | |
| 33.50 | 35.32 | 33.10 | 35.04 | +3.64% | |
| 34.84 | 35.32 | 33.53 | 33.81 | -4.03% | |
| 34.62 | 35.81 | 34.03 | 35.23 | +2.09% | |
| 36.11 | 36.50 | 34.47 | 34.51 | -5.88% | |
| 37.30 | 37.98 | 34.57 | 36.67 | -12.79% | |
| 40.53 | 42.19 | 40.48 | 42.04 | +3.88% | |
| 39.50 | 41.00 | 39.49 | 40.47 | +3.03% | |
| 39.00 | 39.42 | 38.02 | 39.28 | +0.41% | |
| 39.72 | 40.01 | 38.62 | 39.12 | -2.40% | |
| 40.38 | 41.17 | 39.87 | 40.08 | -1.06% | |
| 40.40 | 41.27 | 40.17 | 40.51 | +2.04% | |
| 39.00 | 40.51 | 39.00 | 39.70 | +2.45% | |
| 37.81 | 39.40 | 37.79 | 38.75 | +2.98% | |
| 36.81 | 37.79 | 36.61 | 37.63 | +1.21% | |
| 39.09 | 39.36 | 36.97 | 37.18 | -4.89% | |
| 38.48 | 39.69 | 38.22 | 39.09 | +0.54% | |
| 39.99 | 40.20 | 38.68 | 38.88 | -2.29% | |
| 40.60 | 41.27 | 39.63 | 39.79 | -3.21% | |
| 39.64 | 41.30 | 39.42 | 41.11 | +4.23% | |
| 38.72 | 39.95 | 38.65 | 39.44 | +2.02% | |
| 39.98 | 40.10 | 37.65 | 38.66 | -4.73% | |
| 41.30 | 41.99 | 40.35 | 40.58 | -1.12% | |
| 40.41 | 41.05 | 40.15 | 41.04 | +0.47% | |
| 40.30 | 41.05 | 40.01 | 40.85 | +1.36% | |
| 42.94 | 42.94 | 40.19 | 40.30 | -6.30% | |
| 42.98 | 43.64 | 42.68 | 43.01 | +0.61% | |
| 42.99 | 43.26 | 41.81 | 42.75 | -1.02% | |
| 42.14 | 43.22 | 41.94 | 43.19 | +3.50% | |
| 39.54 | 42.01 | 39.54 | 41.73 | +5.81% | |
| 39.86 | 39.86 | 38.55 | 39.44 | -0.43% | |
| 38.87 | 39.85 | 38.66 | 39.61 | +1.90% | |
| 37.77 | 39.14 | 37.49 | 38.87 | +2.91% | |
| 36.20 | 37.93 | 35.97 | 37.77 | +4.77% | |
| 35.44 | 37.05 | 35.30 | 36.05 | +2.12% | |
| 34.71 | 35.64 | 34.71 | 35.30 | +1.70% | |
| 35.85 | 36.14 | 34.64 | 34.71 | -3.42% | |
| 36.14 | 36.70 | 35.27 | 35.94 | -1.32% | |
| 36.94 | 37.17 | 35.67 | 36.42 | -1.81% | |
| 37.29 | 37.47 | 35.92 | 37.09 | -0.64% | |
| 36.72 | 37.79 | 36.12 | 37.33 | +1.97% | |
| 35.94 | 36.74 | 34.95 | 36.61 | -1.40% | |
| 36.27 | 37.24 | 35.68 | 37.13 | +1.61% | |
| 36.06 | 37.46 | 35.78 | 36.54 | +1.47% | |
| 33.71 | 36.08 | 33.65 | 36.01 | +6.54% | |
| 33.52 | 33.93 | 32.91 | 33.80 | +0.57% | |
| 34.94 | 35.09 | 33.44 | 33.61 | -2.44% | |
| 34.97 | 35.14 | 33.83 | 34.45 | -0.06% | |
| 33.01 | 34.54 | 32.82 | 34.47 | +3.86% | |
| 34.90 | 35.25 | 32.83 | 33.19 | -7.16% | |
| 35.94 | 36.24 | 34.34 | 35.75 | -2.22% | |
| 36.78 | 37.48 | 36.48 | 36.56 | -0.65% | |
| 35.84 | 36.84 | 35.44 | 36.80 | +2.68% | |
| 36.08 | 37.02 | 35.69 | 35.84 | -0.88% | |
| 37.00 | 37.21 | 35.71 | 36.16 | -2.30% | |
| 37.72 | 38.40 | 36.97 | 37.01 | -0.24% | |
| 36.00 | 37.97 | 35.80 | 37.10 | +2.34% | |
| 36.28 | 37.00 | 35.70 | 36.25 | -3.85% | |
| 36.32 | 37.81 | 36.10 | 37.70 | +4.66% | |
| 35.91 | 37.00 | 35.50 | 36.02 | -0.47% | |
| 38.95 | 39.39 | 36.13 | 36.19 | -6.97% | |
| 38.80 | 39.09 | 38.32 | 38.90 | +0.49% | |
| 38.43 | 38.81 | 37.65 | 38.71 | +0.42% | |
| 39.28 | 39.45 | 38.27 | 38.55 | -1.78% | |
| 39.50 | 40.00 | 38.57 | 39.25 | -0.68% | |
| 41.81 | 42.22 | 39.10 | 39.52 | -5.59% | |
| 41.76 | 42.26 | 40.15 | 41.86 | -0.36% | |
| 43.05 | 43.50 | 39.83 | 42.01 | -7.30% | |
| 44.19 | 45.67 | 43.53 | 45.32 | +2.56% | |
| 44.58 | 45.24 | 43.91 | 44.19 | -1.25% | |
| 44.44 | 44.83 | 44.05 | 44.75 | +0.63% | |
| 43.81 | 44.51 | 42.90 | 44.47 | +2.47% | |
| 44.44 | 44.50 | 43.09 | 43.40 | -1.90% | |
| 45.23 | 45.44 | 44.18 | 44.24 | -2.19% | |
| 44.66 | 45.27 | 44.24 | 45.23 | +1.05% | |
| 46.76 | 46.94 | 43.60 | 44.76 | -3.18% | |
| 46.71 | 47.13 | 45.59 | 46.23 | -1.97% | |
| 47.92 | 48.28 | 46.77 | 47.16 | -0.74% | |
| 48.31 | 49.14 | 47.39 | 47.51 | -1.55% | |
| 47.59 | 48.29 | 47.59 | 48.26 | +1.30% | |
| 47.60 | 48.61 | 47.27 | 47.64 | +1.49% | |
| 47.59 | 47.92 | 46.20 | 46.94 | -2.07% | |
| 47.54 | 48.17 | 47.54 | 47.93 | +0.55% | |
| 47.49 | 48.05 | 47.24 | 47.67 | +0.95% | |
| 45.37 | 47.25 | 45.36 | 47.22 | +3.55% | |
| 45.90 | 46.31 | 45.40 | 45.60 | -0.20% | |
| 44.17 | 45.94 | 43.61 | 45.69 | +3.04% | |
| 44.06 | 44.88 | 43.80 | 44.34 | +2.83% | |
| 43.53 | 43.98 | 42.39 | 43.12 | -1.73% | |
| 44.27 | 44.42 | 43.16 | 43.88 | -0.90% | |
| 43.84 | 44.34 | 42.80 | 44.28 | +0.64% | |
| 44.59 | 45.25 | 43.33 | 44.00 | -1.12% | |
| 42.62 | 44.53 | 42.30 | 44.50 | +4.41% | |
| 41.41 | 42.97 | 41.24 | 42.62 | +3.05% | |
| 42.06 | 42.06 | 41.04 | 41.36 | -2.01% | |
| 42.29 | 43.48 | 42.09 | 42.21 | -1.08% | |
| 42.12 | 43.04 | 41.85 | 42.67 | +1.52% | |
| 42.14 | 42.47 | 41.58 | 42.03 | -1.06% | |
| 43.12 | 43.25 | 41.87 | 42.48 | -0.59% | |
| 43.58 | 44.11 | 42.03 | 42.73 | -1.97% | |
| 42.05 | 43.66 | 41.79 | 43.59 | +3.15% | |
| 41.99 | 42.63 | 41.46 | 42.26 | +0.24% | |
| 41.86 | 42.29 | 41.50 | 42.16 | +0.98% | |
| 41.78 | 42.48 | 41.49 | 41.75 | +0.70% | |
| 41.08 | 41.76 | 40.84 | 41.46 | +0.95% | |
| 42.10 | 42.17 | 40.76 | 41.07 | -3.11% | |
| 42.95 | 43.49 | 42.27 | 42.39 | -1.14% | |
| 43.53 | 43.75 | 42.65 | 42.88 | -1.22% | |
| 43.10 | 43.66 | 42.53 | 43.41 | -0.96% | |
| 43.00 | 44.53 | 42.90 | 43.83 | -0.50% | |
| 42.99 | 44.12 | 42.70 | 44.05 | +2.73% | |
| 43.77 | 44.29 | 42.70 | 42.88 | -3.40% | |
| 43.55 | 44.95 | 42.60 | 44.39 | -3.18% | |
| 47.14 | 47.42 | 45.79 | 45.85 | -3.49% | |
| 49.09 | 49.09 | 47.07 | 47.51 | -2.82% | |
| 49.38 | 50.86 | 48.85 | 48.89 | +1.47% | |
| 47.38 | 50.88 | 47.23 | 48.18 | -3.62% | |
| 49.56 | 50.28 | 48.48 | 49.99 | +0.71% | |
| 49.62 | 50.09 | 49.28 | 49.64 | -0.32% | |
| 47.27 | 50.05 | 47.27 | 49.80 | +4.62% | |
| 47.62 | 47.80 | 46.92 | 47.60 | -0.23% | |
| 46.16 | 48.17 | 46.13 | 47.71 | +3.36% | |
| 44.55 | 46.23 | 44.16 | 46.16 | +3.61% | |
| 44.60 | 45.43 | 44.03 | 44.55 | -0.09% | |
| 45.40 | 46.98 | 43.57 | 44.59 | -1.00% | |
| 45.34 | 45.74 | 44.34 | 45.04 | -0.55% | |
| 47.50 | 47.88 | 45.13 | 45.29 | -4.39% | |
| 47.64 | 47.64 | 46.25 | 47.37 | +0.15% | |
| 46.47 | 47.99 | 46.31 | 47.30 | +2.38% | |
| 44.97 | 46.72 | 44.71 | 46.20 | +2.74% | |
| 44.70 | 45.27 | 44.00 | 44.97 | +0.56% | |
| 45.43 | 46.48 | 44.28 | 44.72 | -0.67% | |
| 44.20 | 45.47 | 44.00 | 45.02 | +1.86% | |
| 43.93 | 44.97 | 43.78 | 44.20 | +1.07% | |
| 44.58 | 44.58 | 42.50 | 43.73 | -1.33% | |
| 46.27 | 46.90 | 44.00 | 44.32 | -4.30% | |
| 44.62 | 46.66 | 44.30 | 46.31 | +3.28% | |
| 45.96 | 45.96 | 44.51 | 44.84 | -2.52% | |
| 46.25 | 46.64 | 44.95 | 46.00 | +0.09% | |
| 43.64 | 46.08 | 43.41 | 45.96 | +6.14% | |
| 44.60 | 45.10 | 42.85 | 43.30 | -1.93% | |
| 43.68 | 44.93 | 42.20 | 44.15 | +0.07% | |
| 42.71 | 44.40 | 42.33 | 44.12 | +3.30% | |
| 43.93 | 44.35 | 42.48 | 42.71 | -1.61% | |
| 42.66 | 43.75 | 41.50 | 43.41 | +1.31% | |
| 42.65 | 43.16 | 40.52 | 42.85 | +0.30% | |
| 41.03 | 43.09 | 40.97 | 42.72 | +5.43% | |
| 41.49 | 42.94 | 40.12 | 40.52 | -1.77% | |
| 40.25 | 41.64 | 40.00 | 41.25 | +2.03% | |
| 39.37 | 41.05 | 39.25 | 40.43 | +1.66% | |
| 38.87 | 39.90 | 38.50 | 39.77 | +1.97% | |
| 40.55 | 41.00 | 38.93 | 39.00 | -3.99% | |
| 41.91 | 42.04 | 40.00 | 40.62 | -3.29% | |
| 41.94 | 43.08 | 41.21 | 42.00 | +0.19% | |
| 42.11 | 43.28 | 41.61 | 41.92 | -0.19% | |
| 43.57 | 43.79 | 41.74 | 42.00 | -4.83% | |
| 44.50 | 45.50 | 43.61 | 44.13 | -0.34% | |
| 44.07 | 45.01 | 43.55 | 44.28 | +1.49% | |
| 42.60 | 44.30 | 40.59 | 43.63 | +3.44% | |
| 42.10 | 43.45 | 41.35 | 42.18 | +1.27% | |
| 38.82 | 43.90 | 38.82 | 41.65 | +5.44% | |
| 38.15 | 41.74 | 38.00 | 39.50 | -3.66% | |
| 35.00 | 41.25 | 34.89 | 41.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MDLN chart for longer ranges.