Pediatrix Medical Group, Inc. (BMV:MD)
Mexico · Delayed Price · Currency is MXN 297.00
+9.00 (3.13%)
At close: Sep 19, 2025
Pediatrix Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 8.75% | 3,800 |
| Sep 19, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 3.13% | 50 |
| May 13, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 2.86% | 20 |
| Dec 13, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.50% | 10 |
| Dec 11, 2024 | 287.17 | 287.17 | 287.17 | 287.17 | 287.17 | -2.16% | 10 |
| Dec 6, 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 4.00% | 723 |
| Dec 3, 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | -5.93% | 5 |
| Nov 14, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.64% | 5 |
| Nov 11, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -7.07% | 42 |
| Nov 7, 2024 | 328.20 | 329.84 | 328.20 | 328.20 | 328.20 | 65.92% | 128 |
| Sep 3, 2024 | 197.81 | 197.81 | 197.81 | 197.81 | 197.81 | -8.00% | 32 |
| Aug 30, 2024 | 212.20 | 215.00 | 212.20 | 215.00 | 215.00 | 47.26% | 2,091 |
| Nov 24, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -3.95% | 87 |
| Nov 21, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -44.32% | 1,057 |
| Apr 5, 2023 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -44.40% | 1,150 |
| Feb 14, 2022 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | -1.84% | 120 |
| Feb 26, 2021 | 500.18 | 500.18 | 500.18 | 500.18 | 500.18 | 2.50% | 22 |
| Feb 24, 2021 | 482.30 | 487.99 | 482.30 | 487.99 | 487.99 | 16.19% | 144 |
| Nov 27, 2020 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 4.03% | 25 |
| Nov 25, 2020 | 403.74 | 403.74 | 403.74 | 403.74 | 403.74 | -1.63% | 75,065 |
| Nov 24, 2020 | 410.44 | 410.44 | 410.44 | 410.44 | 410.44 | -0.44% | 10,565 |
| Nov 23, 2020 | 414.80 | 415.28 | 412.25 | 412.25 | 412.25 | -3.64% | 42,700 |
| Aug 28, 2020 | 427.82 | 427.82 | 427.82 | 427.82 | 427.82 | -9.66% | 5 |
| Aug 11, 2020 | 473.55 | 473.55 | 473.55 | 473.55 | 473.55 | 0.75% | 16,060 |
| Aug 10, 2020 | 470.03 | 470.03 | 470.03 | 470.03 | 470.03 | 4.54% | 2,610 |
| Aug 7, 2020 | 452.50 | 452.50 | 449.60 | 449.60 | 449.60 | -0.86% | 20,347 |
| Aug 6, 2020 | 454.05 | 454.05 | 453.25 | 453.49 | 453.49 | 137.73% | 42,500 |
| Mar 19, 2020 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | -54.66% | 5,130 |
| Aug 29, 2019 | 420.75 | 420.75 | 420.75 | 420.75 | 420.75 | -10.36% | 45,570 |
| Jul 2, 2019 | 468.30 | 469.40 | 468.30 | 469.40 | 469.40 | -12.79% | 4,000 |
| May 29, 2019 | 415.05 | 416.79 | 415.05 | 538.22 | 538.22 | 29.85% | 11,583,730 |
| May 28, 2019 | 412.27 | 418.21 | 411.07 | 414.50 | 414.50 | 1.18% | 553,562,529 |
| May 27, 2019 | 410.57 | 410.67 | 409.45 | 409.67 | 409.67 | -0.17% | 122,575,514 |
| May 24, 2019 | 412.39 | 413.55 | 408.24 | 410.38 | 410.38 | -0.05% | 176,974,848 |
| May 23, 2019 | 409.61 | 410.71 | 405.63 | 410.58 | 410.58 | -0.22% | 213,214,803 |
| May 22, 2019 | 412.75 | 413.36 | 410.64 | 411.47 | 411.47 | 0.01% | 222,620,790 |
| May 21, 2019 | 407.20 | 413.44 | 405.48 | 411.43 | 411.43 | 1.37% | 250,687,757 |
| May 20, 2019 | 404.11 | 407.57 | 402.05 | 405.86 | 405.86 | 0.40% | 235,639,605 |
| May 17, 2019 | 406.93 | 407.97 | 402.53 | 404.26 | 404.26 | -0.51% | 275,084,922 |
| May 16, 2019 | 409.93 | 412.26 | 406.08 | 406.34 | 406.34 | -0.86% | 329,611,318 |
| May 15, 2019 | 412.42 | 412.61 | 408.99 | 409.87 | 409.87 | -1.32% | 218,895,326 |
| May 14, 2019 | 414.10 | 416.93 | 413.24 | 415.37 | 415.37 | 0.14% | 245,368,384 |
| May 13, 2019 | 418.59 | 418.59 | 411.33 | 414.79 | 414.79 | -1.70% | 245,494,105 |
| May 10, 2019 | 422.06 | 423.39 | 415.10 | 421.96 | 421.96 | -0.16% | 228,253,060 |
| May 9, 2019 | 426.66 | 426.66 | 418.99 | 422.65 | 422.65 | -0.97% | 280,025,949 |
| May 8, 2019 | 426.19 | 429.05 | 426.19 | 426.80 | 426.80 | 0.90% | 246,034,883 |
| May 7, 2019 | 427.85 | 427.85 | 417.58 | 422.99 | 422.99 | -1.00% | 230,832,857 |
| May 6, 2019 | 428.35 | 428.35 | 425.20 | 427.26 | 427.26 | -1.18% | 168,885,867 |
| May 3, 2019 | 431.07 | 434.83 | 431.07 | 432.37 | 432.37 | -19.67% | 205,482,741 |