Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
31.31
+0.02 (0.06%)
Nov 9, 2026, 10:33 AM EST - Market open
Pediatrix Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 31.76 | 31.88 | 31.31 | 31.31 | 31.31 | 0.06% | 42,920 |
| Nov 6, 2026 | 31.01 | 31.52 | 30.84 | 31.29 | 31.29 | -1.73% | 491,257 |
| Nov 5, 2026 | 33.28 | 33.74 | 31.50 | 31.84 | 31.84 | -2.93% | 905,866 |
| Nov 4, 2026 | 31.41 | 33.43 | 31.01 | 32.80 | 32.80 | 7.19% | 1,185,404 |
| Nov 3, 2026 | 30.44 | 30.95 | 29.75 | 30.60 | 30.60 | -0.36% | 1,180,098 |
| Nov 2, 2026 | 30.11 | 31.07 | 29.61 | 30.71 | 30.71 | 2.98% | 1,171,049 |
| Oct 30, 2026 | 29.48 | 29.97 | 29.07 | 29.82 | 29.82 | 2.19% | 1,114,253 |
| Oct 29, 2026 | 30.55 | 30.55 | 28.90 | 29.18 | 29.18 | 0.93% | 832,558 |
| Oct 28, 2026 | 29.78 | 29.78 | 28.59 | 28.91 | 28.91 | 0.24% | 656,644 |
| Oct 27, 2026 | 29.04 | 29.13 | 28.52 | 28.84 | 28.84 | -0.69% | 668,612 |
| Oct 26, 2026 | 29.36 | 30.05 | 28.89 | 29.04 | 29.04 | -0.85% | 670,920 |
| Oct 23, 2026 | 29.41 | 29.70 | 28.99 | 29.29 | 29.29 | -0.88% | 574,872 |
| Oct 22, 2026 | 28.23 | 29.69 | 28.00 | 29.55 | 29.55 | 5.16% | 1,087,720 |
| Oct 21, 2026 | 27.86 | 28.23 | 27.54 | 28.10 | 28.10 | 0.07% | 458,239 |
| Oct 20, 2026 | 27.60 | 28.29 | 27.30 | 28.08 | 28.08 | 2.86% | 707,862 |
| Oct 19, 2026 | 27.18 | 27.63 | 27.18 | 27.30 | 27.30 | -0.29% | 454,768 |
| Oct 16, 2026 | 27.90 | 28.02 | 27.13 | 27.38 | 27.38 | -1.37% | 534,979 |
| Oct 15, 2026 | 27.29 | 27.78 | 27.29 | 27.76 | 27.76 | 2.59% | 478,945 |
| Oct 14, 2026 | 26.46 | 27.20 | 26.46 | 27.06 | 27.06 | 1.69% | 750,156 |
| Oct 13, 2026 | 27.00 | 27.08 | 26.48 | 26.61 | 26.61 | -1.15% | 461,053 |
| Oct 12, 2026 | 26.64 | 27.04 | 26.56 | 26.92 | 26.92 | 1.05% | 487,319 |
| Oct 9, 2026 | 26.35 | 26.86 | 26.33 | 26.64 | 26.64 | 1.52% | 314,906 |
| Oct 8, 2026 | 25.70 | 26.35 | 25.54 | 26.24 | 26.24 | 1.59% | 647,943 |
| Oct 7, 2026 | 25.81 | 26.40 | 25.72 | 25.83 | 25.83 | -0.65% | 655,823 |
| Oct 6, 2026 | 26.27 | 26.51 | 25.70 | 26.00 | 26.00 | -0.38% | 663,789 |
| Oct 5, 2026 | 25.90 | 26.46 | 25.59 | 26.10 | 26.10 | 0.50% | 818,398 |
| Oct 2, 2026 | 25.77 | 26.29 | 25.67 | 25.97 | 25.97 | 0.82% | 560,852 |
| Oct 1, 2026 | 25.80 | 26.12 | 25.40 | 25.76 | 25.76 | 0.12% | 1,526,302 |
| Sep 30, 2026 | 26.14 | 26.51 | 25.64 | 25.73 | 25.73 | -1.27% | 770,789 |
| Sep 29, 2026 | 25.82 | 26.10 | 25.48 | 26.06 | 26.06 | 0.50% | 528,245 |
| Sep 28, 2026 | 26.23 | 26.82 | 25.85 | 25.93 | 25.93 | -1.44% | 603,924 |
| Sep 25, 2026 | 25.66 | 26.34 | 25.66 | 26.31 | 26.31 | 2.53% | 386,027 |
| Sep 24, 2026 | 26.25 | 26.25 | 25.55 | 25.66 | 25.66 | -0.77% | 681,810 |
| Sep 23, 2026 | 26.23 | 26.40 | 25.79 | 25.86 | 25.86 | -1.86% | 454,010 |
| Sep 22, 2026 | 25.61 | 26.49 | 25.61 | 26.35 | 26.35 | 2.25% | 758,002 |
| Sep 21, 2026 | 26.06 | 26.06 | 25.30 | 25.77 | 25.77 | -0.62% | 506,754 |
| Sep 18, 2026 | 25.50 | 25.97 | 25.18 | 25.93 | 25.93 | 1.73% | 2,035,795 |
| Sep 17, 2026 | 26.36 | 26.47 | 25.49 | 25.49 | 25.49 | -2.45% | 677,201 |
| Sep 16, 2026 | 26.94 | 27.22 | 26.06 | 26.13 | 26.13 | -2.10% | 629,218 |
| Sep 15, 2026 | 26.61 | 27.22 | 26.20 | 26.69 | 26.69 | -0.82% | 785,369 |
| Sep 14, 2026 | 26.98 | 27.33 | 26.05 | 26.91 | 26.91 | 0.52% | 753,691 |
| Sep 11, 2026 | 27.11 | 27.22 | 26.64 | 26.77 | 26.77 | 0.15% | 516,906 |
| Sep 10, 2026 | 27.06 | 27.56 | 26.60 | 26.73 | 26.73 | -1.33% | 711,680 |
| Sep 9, 2026 | 26.78 | 27.14 | 26.20 | 27.09 | 27.09 | 0.56% | 713,679 |
| Sep 8, 2026 | 26.62 | 27.04 | 26.28 | 26.94 | 26.94 | -0.33% | 596,123 |
| Sep 4, 2026 | 26.65 | 27.07 | 26.65 | 27.03 | 27.03 | 0.56% | 532,944 |
| Sep 3, 2026 | 27.00 | 27.24 | 26.63 | 26.88 | 26.88 | 0.07% | 609,898 |
| Sep 2, 2026 | 26.57 | 27.28 | 26.57 | 26.86 | 26.86 | 1.47% | 823,633 |
| Sep 1, 2026 | 26.29 | 26.85 | 26.07 | 26.47 | 26.47 | 0.91% | 695,340 |
| Aug 31, 2026 | 25.33 | 26.54 | 25.33 | 26.23 | 26.23 | -1.43% | 676,089 |