Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
16.64
-0.37 (-2.18%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Pediatrix Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.87 | 16.94 | 16.61 | 16.64 | 16.64 | -2.18% | 524,890 |
| Sep 11, 2025 | 16.68 | 17.06 | 16.67 | 17.01 | 17.01 | 2.66% | 610,131 |
| Sep 10, 2025 | 16.81 | 16.91 | 16.51 | 16.57 | 16.57 | -2.36% | 618,881 |
| Sep 9, 2025 | 16.94 | 17.13 | 16.80 | 16.97 | 16.97 | 0.12% | 671,644 |
| Sep 8, 2025 | 17.12 | 17.57 | 16.94 | 16.95 | 16.95 | -0.70% | 833,968 |
| Sep 5, 2025 | 17.06 | 17.21 | 16.79 | 17.07 | 17.07 | 0.35% | 1,045,640 |
| Sep 4, 2025 | 16.66 | 17.02 | 16.44 | 17.01 | 17.01 | 2.41% | 753,049 |
| Sep 3, 2025 | 16.85 | 17.06 | 16.59 | 16.61 | 16.61 | -1.60% | 839,513 |
| Sep 2, 2025 | 17.00 | 17.07 | 16.58 | 16.88 | 16.88 | -1.92% | 890,242 |
| Aug 29, 2025 | 17.16 | 17.27 | 17.02 | 17.21 | 17.21 | 0.64% | 710,110 |
| Aug 28, 2025 | 17.20 | 17.24 | 16.96 | 17.10 | 17.10 | -0.47% | 810,355 |
| Aug 27, 2025 | 16.94 | 17.28 | 16.94 | 17.18 | 17.18 | 0.88% | 736,570 |
| Aug 26, 2025 | 16.94 | 17.20 | 16.88 | 17.03 | 17.03 | -0.18% | 811,712 |
| Aug 25, 2025 | 17.02 | 17.23 | 16.94 | 17.06 | 17.06 | 0.29% | 955,878 |
| Aug 22, 2025 | 16.25 | 17.10 | 16.25 | 17.01 | 17.01 | 5.33% | 1,202,406 |
| Aug 21, 2025 | 16.23 | 16.50 | 16.12 | 16.15 | 16.15 | -0.74% | 427,573 |
| Aug 20, 2025 | 16.45 | 16.51 | 16.25 | 16.27 | 16.27 | -1.33% | 704,196 |
| Aug 19, 2025 | 16.69 | 16.98 | 16.42 | 16.49 | 16.49 | 3.06% | 1,019,649 |
| Aug 18, 2025 | 16.04 | 16.30 | 15.92 | 16.00 | 16.00 | -0.25% | 658,048 |
| Aug 15, 2025 | 15.67 | 16.12 | 15.59 | 16.04 | 16.04 | 3.22% | 1,185,306 |
| Aug 14, 2025 | 15.48 | 15.64 | 15.27 | 15.54 | 15.54 | 0.26% | 681,451 |
| Aug 13, 2025 | 14.90 | 15.63 | 14.75 | 15.50 | 15.50 | 5.30% | 837,133 |
| Aug 12, 2025 | 14.19 | 14.78 | 14.19 | 14.72 | 14.72 | 4.25% | 756,924 |
| Aug 11, 2025 | 14.31 | 14.53 | 14.05 | 14.12 | 14.12 | -1.47% | 744,329 |
| Aug 8, 2025 | 14.58 | 14.73 | 14.19 | 14.33 | 14.33 | -1.04% | 1,202,160 |
| Aug 7, 2025 | 14.47 | 14.53 | 14.04 | 14.48 | 14.48 | 0.28% | 1,183,518 |
| Aug 6, 2025 | 13.01 | 14.56 | 12.95 | 14.44 | 14.44 | 11.76% | 2,190,199 |
| Aug 5, 2025 | 13.57 | 13.83 | 12.77 | 12.92 | 12.92 | 5.04% | 1,538,067 |
| Aug 4, 2025 | 12.01 | 12.38 | 11.90 | 12.30 | 12.30 | 2.67% | 766,721 |
| Aug 1, 2025 | 12.14 | 12.24 | 11.84 | 11.98 | 11.98 | -2.20% | 572,558 |
| Jul 31, 2025 | 12.22 | 12.51 | 12.16 | 12.25 | 12.25 | -1.21% | 579,423 |
| Jul 30, 2025 | 12.60 | 12.70 | 12.30 | 12.40 | 12.40 | -2.13% | 529,121 |
| Jul 29, 2025 | 12.65 | 12.77 | 12.57 | 12.67 | 12.67 | - | 486,962 |
| Jul 28, 2025 | 12.50 | 12.71 | 12.42 | 12.67 | 12.67 | 0.80% | 521,347 |
| Jul 25, 2025 | 12.50 | 12.74 | 12.39 | 12.57 | 12.57 | 1.21% | 556,785 |
| Jul 24, 2025 | 12.98 | 13.10 | 12.39 | 12.42 | 12.42 | -5.26% | 704,425 |
| Jul 23, 2025 | 12.81 | 13.15 | 12.72 | 13.11 | 13.11 | 2.90% | 645,572 |
| Jul 22, 2025 | 12.72 | 13.07 | 12.64 | 12.74 | 12.74 | 0.79% | 607,206 |
| Jul 21, 2025 | 12.63 | 12.78 | 12.50 | 12.64 | 12.64 | 0.56% | 689,135 |
| Jul 18, 2025 | 12.86 | 12.86 | 12.48 | 12.57 | 12.57 | -2.10% | 543,188 |
| Jul 17, 2025 | 12.82 | 12.97 | 12.68 | 12.84 | 12.84 | 0.16% | 746,443 |
| Jul 16, 2025 | 12.92 | 12.98 | 12.71 | 12.82 | 12.82 | 0.08% | 960,382 |
| Jul 15, 2025 | 13.15 | 13.21 | 12.80 | 12.81 | 12.81 | -2.66% | 580,960 |
| Jul 14, 2025 | 13.00 | 13.23 | 12.71 | 13.16 | 13.16 | 0.30% | 484,703 |
| Jul 11, 2025 | 13.40 | 13.40 | 13.05 | 13.12 | 13.12 | -2.81% | 516,370 |
| Jul 10, 2025 | 13.47 | 13.68 | 13.21 | 13.50 | 13.50 | -0.44% | 620,882 |
| Jul 9, 2025 | 13.56 | 13.60 | 13.26 | 13.56 | 13.56 | 0.52% | 421,056 |
| Jul 8, 2025 | 13.36 | 13.68 | 13.36 | 13.49 | 13.49 | 0.30% | 458,843 |
| Jul 7, 2025 | 13.74 | 13.80 | 13.34 | 13.45 | 13.45 | -2.39% | 385,191 |
| Jul 3, 2025 | 13.73 | 13.81 | 13.65 | 13.78 | 13.78 | - | 442,364 |