Skip to main content
logo
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
22.21
+0.14 (0.63%)
At close: Jan 22, 2026, 4:00 PM EST
22.00
-0.21 (-0.95%)
After-hours: Jan 22, 2026, 7:06 PM EST

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202622.1222.4721.9222.2122.210.63%450,218
Jan 21, 202621.7522.2621.7122.0722.071.56%557,925
Jan 20, 202621.8622.0721.6021.7321.73-0.59%428,166
Jan 16, 202622.5322.5621.7521.8621.86-3.57%656,774
Jan 15, 202622.1122.7822.0422.6722.672.95%421,884
Jan 14, 202622.2122.3021.6722.0222.02-0.68%507,033
Jan 13, 202622.6622.7322.0722.1722.17-2.16%521,651
Jan 12, 202622.2722.8421.9122.6622.661.43%720,335
Jan 9, 202621.8522.5121.8522.3422.340.45%481,753
Jan 8, 202622.2322.6021.9722.2422.241.41%484,169
Jan 7, 202622.2922.4821.7921.9321.93-1.62%462,680
Jan 6, 202621.6722.4121.6622.2922.291.78%521,810
Jan 5, 202621.1221.9720.9821.9021.902.87%597,881
Jan 2, 202621.4121.5321.0021.2921.29-0.47%573,875
Dec 31, 202521.7921.8221.3421.3921.39-1.97%647,155
Dec 30, 202521.9421.9421.6821.8221.82-0.32%445,333
Dec 29, 202521.8121.9421.7021.8921.890.09%448,375
Dec 26, 202521.7421.9421.5621.8721.870.41%476,875
Dec 24, 202521.5221.8221.3821.7821.781.44%338,775
Dec 23, 202521.9122.0321.3521.4721.47-2.41%719,448
Dec 22, 202521.9622.1921.7322.0022.000.41%614,313
Dec 19, 202521.5721.9121.4921.9121.911.25%3,008,242
Dec 18, 202522.3622.6821.4121.6421.64-4.08%988,980
Dec 17, 202522.2022.6622.1922.5622.561.08%806,346
Dec 16, 202522.5923.0622.3122.3222.32-1.63%1,236,220
Dec 15, 202522.4022.7421.9622.6922.690.84%945,109
Dec 12, 202522.1322.5121.7822.5022.501.76%924,287
Dec 11, 202521.5022.1421.2222.1122.113.41%803,857
Dec 10, 202521.1921.6121.1921.3821.380.75%769,270
Dec 9, 202521.6221.7021.1021.2221.22-1.62%1,030,198
Dec 8, 202522.1322.1321.4021.5721.57-2.49%955,703
Dec 5, 202522.4422.7821.9722.1222.12-0.76%749,395
Dec 4, 202523.2223.3722.1522.2922.29-4.29%1,602,501
Dec 3, 202523.8124.0123.1523.2923.29-2.18%919,407
Dec 2, 202524.1224.3923.5723.8123.81-1.12%956,699
Dec 1, 202524.0424.7724.0224.0824.08-0.04%1,184,927
Nov 28, 202524.7924.9923.9224.0924.09-1.47%837,348
Nov 26, 202524.7024.9624.4424.4524.45-0.81%1,207,235
Nov 25, 202524.1224.8224.0724.6524.653.44%1,250,942
Nov 24, 202523.4124.0223.1223.8323.833.16%1,691,803
Nov 21, 202522.9423.5522.6523.1023.101.58%1,505,883
Nov 20, 202523.0924.0022.6622.7422.74-0.83%1,196,770
Nov 19, 202523.2323.4322.8122.9322.93-0.13%840,943
Nov 18, 202522.9023.4122.8922.9622.96-0.26%1,123,839
Nov 17, 202522.9823.3822.8923.0223.02-0.56%1,583,500
Nov 14, 202522.4023.2322.2923.1523.152.30%1,024,579
Nov 13, 202522.4422.9722.4322.6322.63-0.26%595,554
Nov 12, 202522.5122.9822.4822.6922.690.35%817,134
Nov 11, 202522.3322.8422.2022.6122.610.18%730,168
Nov 10, 202521.9822.6021.3522.5722.572.92%1,259,232