Skip to main content
logo
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
16.97
-0.42 (-2.42%)
Oct 31, 2025, 4:00 PM EDT - Market closed

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517.3117.5016.9016.9716.97-2.42%968,126
Oct 30, 202517.6817.8817.1917.3917.39-2.69%1,413,764
Oct 29, 202517.8618.1117.6717.8717.870.17%805,389
Oct 28, 202517.3917.9117.3417.8417.842.29%645,749
Oct 27, 202517.5917.8217.3517.4417.44-0.91%621,704
Oct 24, 202517.3217.6217.2217.6017.602.50%565,332
Oct 23, 202517.0117.2516.8917.1717.170.29%444,340
Oct 22, 202516.8917.1816.8217.1217.121.30%523,143
Oct 21, 202516.8817.0316.8616.9016.900.12%502,320
Oct 20, 202516.5517.0016.4716.8816.882.61%620,584
Oct 17, 202516.1116.6316.0316.4516.451.54%549,361
Oct 16, 202516.4416.5516.1416.2016.20-1.52%673,026
Oct 15, 202516.1816.4616.0316.4516.452.24%603,132
Oct 14, 202515.9116.1215.8216.0916.090.25%602,487
Oct 13, 202516.0216.2315.8716.0516.051.58%648,216
Oct 10, 202516.4216.4915.7015.8015.80-2.59%724,485
Oct 9, 202517.0017.0716.2116.2216.22-5.31%669,478
Oct 8, 202517.6617.8216.8517.1317.13-2.67%906,452
Oct 7, 202517.6618.2217.5817.6017.60-0.23%1,043,832
Oct 6, 202517.3917.7017.3317.6417.640.80%951,105
Oct 3, 202517.1117.7717.1117.5017.502.70%919,663
Oct 2, 202516.9617.1216.8017.0417.040.24%909,547
Oct 1, 202516.6417.0016.5217.0017.001.49%739,810
Sep 30, 202516.2316.7716.2316.7516.753.27%738,394
Sep 29, 202516.3316.3616.1116.2216.22-0.49%518,943
Sep 26, 202516.4016.4416.1816.3016.30-0.24%554,656
Sep 25, 202516.4216.5316.1516.3416.34-1.15%533,890
Sep 24, 202516.4016.6616.3816.5316.530.30%390,356
Sep 23, 202516.5316.7316.4716.4816.48-0.48%570,884
Sep 22, 202516.3216.5616.2216.5616.561.78%628,735
Sep 19, 202516.6516.6816.2616.2716.27-1.93%1,977,300
Sep 18, 202516.2116.6816.1516.5916.592.53%754,118
Sep 17, 202516.2516.5916.1216.1816.180.31%554,626
Sep 16, 202516.5116.5816.0616.1316.13-2.66%580,381
Sep 15, 202516.5916.7716.5116.5716.57-0.42%573,343
Sep 12, 202516.8716.9416.6116.6416.64-2.18%524,924
Sep 11, 202516.6817.0616.6717.0117.012.66%610,131
Sep 10, 202516.8116.9116.5116.5716.57-2.36%618,881
Sep 9, 202516.9417.1316.8016.9716.970.12%671,644
Sep 8, 202517.1217.5716.9416.9516.95-0.70%833,968
Sep 5, 202517.0617.2116.7917.0717.070.35%1,045,640
Sep 4, 202516.6617.0216.4417.0117.012.41%753,049
Sep 3, 202516.8517.0616.5916.6116.61-1.60%839,513
Sep 2, 202517.0017.0716.5816.8816.88-1.92%890,242
Aug 29, 202517.1617.2717.0217.2117.210.64%710,110
Aug 28, 202517.2017.2416.9617.1017.10-0.47%810,355
Aug 27, 202516.9417.2816.9417.1817.180.88%736,570
Aug 26, 202516.9417.2016.8817.0317.03-0.18%811,712
Aug 25, 202517.0217.2316.9417.0617.060.29%955,878
Aug 22, 202516.2517.1016.2517.0117.015.33%1,202,406