Medline Inc.
MDLNNASDAQHealthcare● Active
$33.14
$-0.47(-1.40%)
Market Cap$28.0B
P/E Ratio—
52W High$50.876
52W Low$32.815
Medline Inc.（MDLN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mdln · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$50.88
Feb 25, 2026
-34.7% from here
5-Year Low5Y
$32.82
Jun 3, 2026
+1.2% from low
IPO Priceadj.
$41.00
Dec 17, 2025
-19.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MDLN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $34.94 | $35.09 | $33.44 | $33.61 | $33.61 | 7.6M | -3.81% |
| Jun 4, 2026 | $34.97 | $35.14 | $33.83 | $34.45 | $34.45 | 13.3M | -1.49% |
| Jun 3, 2026 | $33.01 | $34.54 | $32.82 | $34.47 | $34.47 | 15.6M | +4.42% |
| Jun 2, 2026 | $34.90 | $35.25 | $32.83 | $33.19 | $33.19 | 18.1M | -4.90% |
| Jun 1, 2026 | $35.94 | $36.24 | $34.34 | $35.75 | $35.75 | 13.6M | -0.53% |
| May 29, 2026 | $36.78 | $37.48 | $36.48 | $36.56 | $36.56 | 33.1M | -0.60% |
| May 28, 2026 | $35.84 | $36.84 | $35.44 | $36.80 | $36.80 | 16.9M | +2.68% |
| May 27, 2026 | $36.08 | $37.02 | $35.69 | $35.84 | $35.84 | 7.5M | -0.67% |
| May 26, 2026 | $37.00 | $37.21 | $35.71 | $36.16 | $36.16 | 14.7M | -2.27% |
| May 22, 2026 | $37.72 | $38.40 | $36.97 | $37.01 | $37.01 | 43.1M | -1.88% |
| May 21, 2026 | $36.00 | $37.97 | $35.80 | $37.10 | $37.10 | 16.5M | +3.06% |
| May 20, 2026 | $36.28 | $37.00 | $35.70 | $36.25 | $36.25 | 8.6M | -0.08% |
| May 19, 2026 | $36.32 | $37.81 | $36.10 | $37.70 | $37.70 | 8.1M | +3.80% |
| May 18, 2026 | $35.91 | $37.00 | $35.50 | $36.02 | $36.02 | 7.7M | +0.31% |
| May 15, 2026 | $38.95 | $39.39 | $36.13 | $36.19 | $36.19 | 7.4M | -7.09% |
| May 14, 2026 | $38.80 | $39.09 | $38.32 | $38.90 | $38.90 | 4.4M | +0.26% |
| May 13, 2026 | $38.43 | $38.81 | $37.65 | $38.71 | $38.71 | 7.7M | +0.73% |
| May 12, 2026 | $39.28 | $39.45 | $38.27 | $38.55 | $38.55 | 7.7M | -1.86% |
| May 11, 2026 | $39.50 | $40.00 | $38.57 | $39.25 | $39.25 | 7.5M | -0.63% |
| May 8, 2026 | $41.81 | $42.22 | $39.10 | $39.52 | $39.52 | 11.9M | -5.48% |
Showing 1–20 of 117 records
Annual Stock Price Performance · MDLN
Jan 1 → Dec 31 · 2 years2026-19.8%$41.91 → $33.61
-19.8%
2025+20.0%$35.00 → $42.00
+20.0%
Best Year2025 · +20.0%
Worst Year2026 · -19.8%
Positive Years1 / 2
Avg Annual Return+0.1%
2Y Total Return-4.0%
2Y CAGR~-2.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in MDLN?
If you invested $1,000 in MDLN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$810
Total Return-19.0%
CAGR~-19.0% / yr
Profit$-190
Based on Dec 17, 2025 · $41.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Medline Inc.（MDLN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $33.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MDLN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MDLN 历史股价FMP 日线复权 OHLCV