Skip to main content
logo
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
27.47
+0.09 (0.33%)
Oct 19, 2026, 3:24 PM EDT - Market open

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202627.1827.6327.1827.4727.470.33%204,050
Oct 16, 202627.9028.0227.1327.3827.38-1.37%534,979
Oct 15, 202627.2927.7827.2927.7627.762.59%478,945
Oct 14, 202626.4627.2026.4627.0627.061.69%750,156
Oct 13, 202627.0027.0826.4826.6126.61-1.15%461,053
Oct 12, 202626.6427.0426.5626.9226.921.05%487,319
Oct 9, 202626.3526.8626.3326.6426.641.52%314,906
Oct 8, 202625.7026.3525.5426.2426.241.59%647,943
Oct 7, 202625.8126.4025.7225.8325.83-0.65%655,823
Oct 6, 202626.2726.5125.7026.0026.00-0.38%663,789
Oct 5, 202625.9026.4625.5926.1026.100.50%818,398
Oct 2, 202625.7726.2925.6725.9725.970.82%560,852
Oct 1, 202625.8026.1225.4025.7625.760.12%1,526,302
Sep 30, 202626.1426.5125.6425.7325.73-1.27%770,789
Sep 29, 202625.8226.1025.4826.0626.060.50%528,245
Sep 28, 202626.2326.8225.8525.9325.93-1.44%603,924
Sep 25, 202625.6626.3425.6626.3126.312.53%386,027
Sep 24, 202626.2526.2525.5525.6625.66-0.77%681,810
Sep 23, 202626.2326.4025.7925.8625.86-1.86%454,010
Sep 22, 202625.6126.4925.6126.3526.352.25%758,002
Sep 21, 202626.0626.0625.3025.7725.77-0.62%506,754
Sep 18, 202625.5025.9725.1825.9325.931.73%2,035,795
Sep 17, 202626.3626.4725.4925.4925.49-2.45%677,201
Sep 16, 202626.9427.2226.0626.1326.13-2.10%629,218
Sep 15, 202626.6127.2226.2026.6926.69-0.82%785,369
Sep 14, 202626.9827.3326.0526.9126.910.52%753,691
Sep 11, 202627.1127.2226.6426.7726.770.15%516,906
Sep 10, 202627.0627.5626.6026.7326.73-1.33%711,680
Sep 9, 202626.7827.1426.2027.0927.090.56%713,679
Sep 8, 202626.6227.0426.2826.9426.94-0.33%596,123
Sep 4, 202626.6527.0726.6527.0327.030.56%532,944
Sep 3, 202627.0027.2426.6326.8826.880.07%609,898
Sep 2, 202626.5727.2826.5726.8626.861.47%823,633
Sep 1, 202626.2926.8526.0726.4726.470.91%695,340
Aug 31, 202625.3326.5425.3326.2326.23-1.43%676,089
Aug 28, 202626.9227.0626.4126.6126.61-0.71%706,848
Aug 27, 202626.7926.9226.6326.8026.80-0.56%542,534
Aug 26, 202626.9327.2626.7026.9526.95-0.15%528,157
Aug 25, 202627.1027.1026.5626.9926.991.47%507,704
Aug 24, 202626.6626.9926.3626.6026.600.11%650,739
Aug 21, 202626.2026.6826.0026.5726.571.33%956,145
Aug 20, 202626.4527.0026.0626.2226.22-839,721
Aug 19, 202626.1526.4425.1526.2226.22-1.28%1,354,083
Aug 18, 202626.5427.1426.4526.5626.560.84%943,159
Aug 17, 202626.3926.6425.8726.3426.34-1.01%613,010
Aug 14, 202626.2526.8126.1426.6126.610.91%607,129
Aug 13, 202626.7026.9726.0426.3726.37-0.49%719,451
Aug 12, 202626.0026.6026.0026.5026.501.38%610,356
Aug 11, 202626.2226.7426.1026.1426.140.23%673,477
Aug 10, 202626.6826.9425.4826.0826.08-3.69%861,829