Skip to main content
logo
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
21.72
+0.08 (0.37%)
Dec 19, 2025, 11:23 AM EST - Market open

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202521.5721.7621.4921.81-0.79%104,087
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
Nov 7, 202521.7322.2021.5621.9321.930.50%861,667
Nov 6, 202521.5922.0021.5121.8221.820.60%1,182,182
Nov 5, 202521.6222.3021.3021.6921.691.17%1,362,230
Nov 4, 202521.0822.3820.8821.4421.441.71%2,491,024
Nov 3, 202519.5221.2418.7321.0821.0824.22%2,991,819
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