Skip to main content
logo
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
26.86
+0.72 (2.75%)
At close: Jul 28, 2026, 4:00 PM EDT
26.86
0.00 (0.00%)
After-hours: Jul 28, 2026, 7:00 PM EDT

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202626.4526.8826.2426.8626.862.75%486,226
Jul 27, 202626.2626.6825.9926.1426.14-0.46%754,698
Jul 24, 202625.8426.4725.7526.2626.262.66%533,293
Jul 23, 202626.0426.0425.3625.5825.58-0.97%604,713
Jul 22, 202626.1726.1725.4725.8325.83-1.19%577,422
Jul 21, 202625.5626.1425.4526.1426.141.67%609,655
Jul 20, 202626.2026.3825.6225.7125.71-1.61%502,666
Jul 17, 202626.1026.7625.9626.1326.13-0.80%566,341
Jul 16, 202625.2726.8225.2726.3426.341.78%939,148
Jul 15, 202624.0826.2023.8725.8825.887.34%1,621,703
Jul 14, 202624.9925.0524.1024.1124.11-7.77%1,217,225
Jul 13, 202626.4126.8025.9926.1426.14-0.49%694,981
Jul 10, 202626.8626.9725.9926.2726.27-2.41%559,631
Jul 9, 202626.6727.0226.3126.9226.920.49%787,588
Jul 8, 202626.6726.8426.2826.7926.79-0.22%865,722
Jul 7, 202627.5027.9426.7926.8526.85-1.97%786,515
Jul 6, 202626.9727.4126.8327.3927.392.35%674,448
Jul 2, 202626.1426.8825.8926.7626.762.37%780,721
Jul 1, 202625.5026.4425.5026.1426.143.20%957,009
Jun 30, 202624.6525.4024.3725.3325.332.59%704,043
Jun 29, 202624.7024.8624.3724.6924.690.04%776,196
Jun 26, 202624.0624.6923.8824.6824.682.36%1,472,724
Jun 25, 202624.3224.4723.9924.1124.11-0.45%702,594
Jun 24, 202623.9424.5323.4824.2224.221.51%630,787
Jun 23, 202623.2424.2023.2023.8623.861.45%580,835
Jun 22, 202623.8624.1123.4423.5223.52-0.38%889,678
Jun 18, 202623.6523.7322.9123.6123.610.25%2,103,010
Jun 17, 202624.0724.2623.4223.5523.55-2.48%622,581
Jun 16, 202624.6024.7023.9924.1524.15-0.90%609,320
Jun 15, 202624.4924.7224.1724.3724.370.29%615,077
Jun 12, 202624.2224.3623.9624.3024.300.58%531,205
Jun 11, 202623.6424.2323.3624.1624.162.55%637,105
Jun 10, 202623.7423.9423.4923.5623.56-0.42%719,986
Jun 9, 202622.6623.7122.5423.6623.665.30%743,239
Jun 8, 202622.8822.9922.3622.4722.47-0.62%681,138
Jun 5, 202622.5222.8522.4922.6122.611.07%431,280
Jun 4, 202622.2522.8522.2522.3722.372.43%692,892
Jun 3, 202621.6021.8921.1621.8421.840.37%681,698
Jun 2, 202621.6822.2021.5321.7621.760.65%713,099
Jun 1, 202621.3221.8521.2021.6221.620.37%957,499
May 29, 202621.7121.9221.2121.5421.54-0.32%790,070
May 28, 202621.6521.8021.3421.6121.61-0.18%736,135
May 27, 202621.5121.8621.4921.6521.650.42%563,087
May 26, 202621.2121.6320.9621.5621.561.41%681,305
May 22, 202621.5021.6121.0521.2621.26-1.35%768,666
May 21, 202622.1022.1421.4021.5521.55-4.09%868,805
May 20, 202623.0523.3622.0222.4722.47-2.35%751,680
May 19, 202622.5323.2122.5323.0123.011.63%887,036
May 18, 202622.5622.9922.5322.6422.640.67%708,777
May 15, 202623.1923.6022.4322.4922.49-4.22%888,926