Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
21.07
-0.40 (-1.86%)
At close: Feb 12, 2026, 4:00 PM EST
21.07
0.00 (0.00%)
After-hours: Feb 12, 2026, 4:00 PM EST
Pediatrix Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 21.48 | 21.48 | 21.35 | 21.35 | - | -0.56% | 15,387 |
| 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 |
| Dec 18, 2025 | 22.36 | 22.68 | 21.41 | 21.64 | 21.64 | -4.08% | 988,980 |
| Dec 17, 2025 | 22.20 | 22.66 | 22.19 | 22.56 | 22.56 | 1.08% | 806,346 |
| Dec 16, 2025 | 22.59 | 23.06 | 22.31 | 22.32 | 22.32 | -1.63% | 1,236,220 |
| Dec 15, 2025 | 22.40 | 22.74 | 21.96 | 22.69 | 22.69 | 0.84% | 945,109 |
| Dec 12, 2025 | 22.13 | 22.51 | 21.78 | 22.50 | 22.50 | 1.76% | 924,287 |
| Dec 11, 2025 | 21.50 | 22.14 | 21.22 | 22.11 | 22.11 | 3.41% | 803,857 |
| Dec 10, 2025 | 21.19 | 21.61 | 21.19 | 21.38 | 21.38 | 0.75% | 769,270 |
| Dec 9, 2025 | 21.62 | 21.70 | 21.10 | 21.22 | 21.22 | -1.62% | 1,030,198 |
| Dec 8, 2025 | 22.13 | 22.13 | 21.40 | 21.57 | 21.57 | -2.49% | 955,703 |
| Dec 5, 2025 | 22.44 | 22.78 | 21.97 | 22.12 | 22.12 | -0.76% | 749,395 |
| Dec 4, 2025 | 23.22 | 23.37 | 22.15 | 22.29 | 22.29 | -4.29% | 1,602,501 |
| Dec 3, 2025 | 23.81 | 24.01 | 23.15 | 23.29 | 23.29 | -2.18% | 919,407 |
| Dec 2, 2025 | 24.12 | 24.39 | 23.57 | 23.81 | 23.81 | -1.12% | 956,699 |