Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
21.19
+0.44 (2.12%)
At close: Mar 25, 2026, 4:00 PM EDT
21.20
+0.01 (0.05%)
After-hours: Mar 25, 2026, 7:38 PM EDT
Pediatrix Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 21.00 | 21.40 | 20.75 | 21.21 | - | 2.22% | 427,946 |
| Mar 24, 2026 | 20.44 | 20.98 | 20.44 | 20.75 | 20.75 | 0.73% | 826,535 |
| Mar 23, 2026 | 19.99 | 20.73 | 19.76 | 20.60 | 20.60 | 4.57% | 1,286,055 |
| Mar 20, 2026 | 19.87 | 20.17 | 19.65 | 19.70 | 19.70 | -0.96% | 2,476,701 |
| Mar 19, 2026 | 19.65 | 20.22 | 19.65 | 19.89 | 19.89 | 0.30% | 1,363,548 |
| Mar 18, 2026 | 19.75 | 20.23 | 19.59 | 19.83 | 19.83 | 1.07% | 1,081,455 |
| Mar 17, 2026 | 19.61 | 19.89 | 19.33 | 19.62 | 19.62 | 0.67% | 651,129 |
| Mar 16, 2026 | 19.62 | 19.89 | 19.49 | 19.49 | 19.49 | -0.36% | 426,728 |
| Mar 13, 2026 | 19.78 | 20.15 | 19.30 | 19.56 | 19.56 | 0.51% | 564,858 |
| Mar 12, 2026 | 19.59 | 19.95 | 19.29 | 19.46 | 19.46 | -1.67% | 1,118,108 |
| Mar 11, 2026 | 19.64 | 20.12 | 19.27 | 19.79 | 19.79 | 0.25% | 719,803 |
| Mar 10, 2026 | 19.64 | 20.29 | 19.50 | 19.74 | 19.74 | -1.79% | 652,367 |
| Mar 9, 2026 | 19.50 | 20.13 | 19.06 | 20.10 | 20.10 | 1.77% | 1,098,893 |
| Mar 6, 2026 | 19.02 | 19.92 | 18.86 | 19.75 | 19.75 | 2.38% | 1,173,635 |
| Mar 5, 2026 | 19.67 | 19.85 | 18.88 | 19.29 | 19.29 | -2.97% | 821,209 |
| Mar 4, 2026 | 19.80 | 20.13 | 19.56 | 19.88 | 19.88 | 0.71% | 752,001 |
| Mar 3, 2026 | 19.28 | 19.79 | 18.94 | 19.74 | 19.74 | 0.87% | 562,066 |
| Mar 2, 2026 | 19.54 | 19.84 | 19.08 | 19.57 | 19.57 | -1.41% | 857,407 |
| Feb 27, 2026 | 19.59 | 19.86 | 19.41 | 19.85 | 19.85 | -0.05% | 773,522 |
| Feb 26, 2026 | 19.91 | 20.10 | 19.49 | 19.86 | 19.86 | -0.20% | 882,322 |
| Feb 25, 2026 | 20.20 | 20.49 | 19.62 | 19.90 | 19.90 | -0.80% | 978,890 |
| Feb 24, 2026 | 19.71 | 20.10 | 19.05 | 20.06 | 20.06 | 1.62% | 1,336,518 |
| Feb 23, 2026 | 18.64 | 19.93 | 18.56 | 19.74 | 19.74 | 4.89% | 1,752,807 |
| Feb 20, 2026 | 19.25 | 19.30 | 18.43 | 18.82 | 18.82 | -2.49% | 1,922,357 |
| Feb 19, 2026 | 18.85 | 19.74 | 17.23 | 19.30 | 19.30 | -12.15% | 4,110,672 |
| Feb 18, 2026 | 21.57 | 22.06 | 21.40 | 21.97 | 21.97 | 1.20% | 950,898 |
| Feb 17, 2026 | 21.59 | 21.86 | 21.41 | 21.71 | 21.71 | 0.88% | 515,916 |
| Feb 13, 2026 | 21.10 | 21.74 | 21.02 | 21.52 | 21.52 | 2.14% | 439,228 |
| Feb 12, 2026 | 21.50 | 21.50 | 20.80 | 21.07 | 21.07 | -1.86% | 476,783 |
| Feb 11, 2026 | 21.09 | 21.53 | 20.80 | 21.47 | 21.47 | 1.80% | 401,724 |
| Feb 10, 2026 | 20.88 | 21.49 | 20.70 | 21.09 | 21.09 | 0.96% | 442,012 |
| Feb 9, 2026 | 20.77 | 20.94 | 20.55 | 20.89 | 20.89 | - | 486,667 |
| Feb 6, 2026 | 20.97 | 21.14 | 20.79 | 20.89 | 20.89 | 0.29% | 550,654 |
| Feb 5, 2026 | 20.90 | 21.58 | 20.74 | 20.83 | 20.83 | -0.14% | 565,103 |
| Feb 4, 2026 | 20.91 | 21.21 | 20.58 | 20.86 | 20.86 | -0.19% | 607,937 |
| Feb 3, 2026 | 21.39 | 21.91 | 20.69 | 20.90 | 20.90 | -2.52% | 410,209 |
| Feb 2, 2026 | 21.18 | 21.73 | 21.18 | 21.44 | 21.44 | 0.28% | 591,503 |
| Jan 30, 2026 | 20.75 | 21.45 | 20.75 | 21.38 | 21.38 | 1.81% | 853,095 |
| Jan 29, 2026 | 20.79 | 21.03 | 20.38 | 21.00 | 21.00 | 1.60% | 810,512 |
| Jan 28, 2026 | 20.53 | 20.85 | 20.25 | 20.67 | 20.67 | 0.68% | 686,072 |
| Jan 27, 2026 | 21.26 | 21.74 | 20.52 | 20.53 | 20.53 | -3.75% | 419,875 |
| Jan 26, 2026 | 21.62 | 21.81 | 21.28 | 21.33 | 21.33 | -0.97% | 415,991 |
| Jan 23, 2026 | 22.14 | 22.14 | 21.40 | 21.54 | 21.54 | -3.02% | 618,676 |
| Jan 22, 2026 | 22.12 | 22.47 | 21.92 | 22.21 | 22.21 | 0.63% | 450,218 |
| Jan 21, 2026 | 21.75 | 22.26 | 21.71 | 22.07 | 22.07 | 1.56% | 557,925 |
| Jan 20, 2026 | 21.86 | 22.07 | 21.60 | 21.73 | 21.73 | -0.59% | 428,166 |
| Jan 16, 2026 | 22.53 | 22.56 | 21.75 | 21.86 | 21.86 | -3.57% | 656,774 |
| Jan 15, 2026 | 22.11 | 22.78 | 22.04 | 22.67 | 22.67 | 2.95% | 421,884 |
| Jan 14, 2026 | 22.21 | 22.30 | 21.67 | 22.02 | 22.02 | -0.68% | 507,033 |
| Jan 13, 2026 | 22.66 | 22.73 | 22.07 | 22.17 | 22.17 | -2.16% | 521,651 |