Pediatrix Medical Group, Inc. (MD)

NYSE: MD · Real-Time Price · USD

19.88

+0.14 (0.71%)

At close: Mar 4, 2026, 4:00 PM EST

19.71

-0.17 (-0.86%)

After-hours: Mar 4, 2026, 7:00 PM EST

Pediatrix Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	22.27	22.84	21.91	22.66	22.66	1.43%	720,335
Jan 9, 2026	21.85	22.51	21.85	22.34	22.34	0.45%	481,753
Jan 8, 2026	22.23	22.60	21.97	22.24	22.24	1.41%	484,169
Jan 7, 2026	22.29	22.48	21.79	21.93	21.93	-1.62%	462,680
Jan 6, 2026	21.67	22.41	21.66	22.29	22.29	1.78%	521,810
Jan 5, 2026	21.12	21.97	20.98	21.90	21.90	2.87%	597,881
Jan 2, 2026	21.41	21.53	21.00	21.29	21.29	-0.47%	573,875
Dec 31, 2025	21.79	21.82	21.34	21.39	21.39	-1.97%	647,155
Dec 30, 2025	21.94	21.94	21.68	21.82	21.82	-0.32%	445,333
Dec 29, 2025	21.81	21.94	21.70	21.89	21.89	0.09%	448,375
Dec 26, 2025	21.74	21.94	21.56	21.87	21.87	0.41%	476,875
Dec 24, 2025	21.52	21.82	21.38	21.78	21.78	1.44%	338,775
Dec 23, 2025	21.91	22.03	21.35	21.47	21.47	-2.41%	719,448
Dec 22, 2025	21.96	22.19	21.73	22.00	22.00	0.41%	614,313
Dec 19, 2025	21.57	21.91	21.49	21.91	21.91	1.25%	3,008,242