Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
22.50
+1.67 (8.02%)
May 6, 2026, 11:44 AM EDT - Market open
Pediatrix Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 21.23 | 21.52 | 21.23 | 21.52 | - | 3.31% | 28,773 |
| May 5, 2026 | 20.99 | 21.67 | 19.65 | 20.83 | 20.83 | -7.05% | 1,910,717 |
| May 4, 2026 | 22.63 | 23.12 | 22.33 | 22.41 | 22.41 | -1.49% | 1,075,922 |
| May 1, 2026 | 22.63 | 22.89 | 22.60 | 22.75 | 22.75 | 1.07% | 760,998 |
| Apr 30, 2026 | 22.23 | 22.77 | 21.91 | 22.51 | 22.51 | 0.90% | 1,188,208 |
| Apr 29, 2026 | 22.90 | 23.02 | 22.04 | 22.31 | 22.31 | -2.83% | 968,908 |
| Apr 28, 2026 | 23.51 | 23.68 | 22.94 | 22.96 | 22.96 | -1.84% | 617,969 |
| Apr 27, 2026 | 23.30 | 23.67 | 23.00 | 23.39 | 23.39 | 1.52% | 626,204 |
| Apr 24, 2026 | 22.66 | 23.20 | 22.21 | 23.04 | 23.04 | 1.23% | 470,872 |
| Apr 23, 2026 | 22.82 | 23.25 | 22.73 | 22.76 | 22.76 | -0.39% | 366,647 |
| Apr 22, 2026 | 22.96 | 23.00 | 22.64 | 22.85 | 22.85 | -0.13% | 382,540 |
| Apr 21, 2026 | 23.40 | 23.57 | 22.87 | 22.88 | 22.88 | -1.34% | 634,828 |
| Apr 20, 2026 | 22.34 | 23.33 | 22.34 | 23.19 | 23.19 | 0.52% | 536,280 |
| Apr 17, 2026 | 22.20 | 23.12 | 22.09 | 23.07 | 23.07 | 3.87% | 442,410 |
| Apr 16, 2026 | 22.09 | 22.53 | 22.09 | 22.21 | 22.21 | 0.09% | 361,166 |
| Apr 15, 2026 | 22.50 | 22.61 | 22.00 | 22.19 | 22.19 | -1.86% | 573,004 |
| Apr 14, 2026 | 21.77 | 22.80 | 21.57 | 22.61 | 22.61 | 3.67% | 890,991 |
| Apr 13, 2026 | 21.41 | 21.87 | 21.28 | 21.81 | 21.81 | 1.68% | 597,882 |
| Apr 10, 2026 | 21.32 | 21.54 | 21.13 | 21.45 | 21.45 | 0.52% | 465,251 |
| Apr 9, 2026 | 21.23 | 21.43 | 20.99 | 21.34 | 21.34 | -0.19% | 565,389 |
| Apr 8, 2026 | 22.14 | 22.19 | 21.38 | 21.38 | 21.38 | -1.66% | 890,691 |
| Apr 7, 2026 | 21.81 | 21.90 | 21.57 | 21.74 | 21.74 | 0.23% | 674,140 |
| Apr 6, 2026 | 21.04 | 21.72 | 21.04 | 21.69 | 21.69 | 2.41% | 633,998 |
| Apr 2, 2026 | 20.75 | 21.30 | 20.33 | 21.18 | 21.18 | 2.32% | 729,011 |
| Apr 1, 2026 | 21.41 | 21.46 | 20.63 | 20.70 | 20.70 | -3.23% | 762,167 |
| Mar 31, 2026 | 21.05 | 21.52 | 20.97 | 21.39 | 21.39 | 2.84% | 877,341 |
| Mar 30, 2026 | 20.77 | 21.05 | 20.60 | 20.80 | 20.80 | 1.46% | 1,062,192 |
| Mar 27, 2026 | 20.91 | 20.91 | 20.46 | 20.50 | 20.50 | -2.29% | 790,890 |
| Mar 26, 2026 | 21.10 | 21.42 | 20.81 | 20.98 | 20.98 | -0.99% | 783,885 |
| Mar 25, 2026 | 20.79 | 21.41 | 20.69 | 21.19 | 21.19 | 2.12% | 595,010 |
| Mar 24, 2026 | 20.44 | 20.98 | 20.44 | 20.75 | 20.75 | 0.73% | 826,535 |
| Mar 23, 2026 | 19.99 | 20.73 | 19.76 | 20.60 | 20.60 | 4.57% | 1,286,055 |
| Mar 20, 2026 | 19.87 | 20.17 | 19.65 | 19.70 | 19.70 | -0.96% | 2,476,701 |
| Mar 19, 2026 | 19.65 | 20.22 | 19.65 | 19.89 | 19.89 | 0.30% | 1,363,548 |
| Mar 18, 2026 | 19.75 | 20.23 | 19.59 | 19.83 | 19.83 | 1.07% | 1,081,455 |
| Mar 17, 2026 | 19.61 | 19.89 | 19.33 | 19.62 | 19.62 | 0.67% | 651,129 |
| Mar 16, 2026 | 19.62 | 19.89 | 19.49 | 19.49 | 19.49 | -0.36% | 426,728 |
| Mar 13, 2026 | 19.78 | 20.15 | 19.30 | 19.56 | 19.56 | 0.51% | 564,858 |
| Mar 12, 2026 | 19.59 | 19.95 | 19.29 | 19.46 | 19.46 | -1.67% | 1,118,108 |
| Mar 11, 2026 | 19.64 | 20.12 | 19.27 | 19.79 | 19.79 | 0.25% | 719,803 |
| Mar 10, 2026 | 19.64 | 20.29 | 19.50 | 19.74 | 19.74 | -1.79% | 652,367 |
| Mar 9, 2026 | 19.50 | 20.13 | 19.06 | 20.10 | 20.10 | 1.77% | 1,098,893 |
| Mar 6, 2026 | 19.02 | 19.92 | 18.86 | 19.75 | 19.75 | 2.38% | 1,173,635 |
| Mar 5, 2026 | 19.67 | 19.85 | 18.88 | 19.29 | 19.29 | -2.97% | 821,209 |
| Mar 4, 2026 | 19.80 | 20.13 | 19.56 | 19.88 | 19.88 | 0.71% | 752,001 |
| Mar 3, 2026 | 19.28 | 19.79 | 18.94 | 19.74 | 19.74 | 0.87% | 562,066 |
| Mar 2, 2026 | 19.54 | 19.84 | 19.08 | 19.57 | 19.57 | -1.41% | 857,407 |
| Feb 27, 2026 | 19.59 | 19.86 | 19.41 | 19.85 | 19.85 | -0.05% | 773,522 |
| Feb 26, 2026 | 19.91 | 20.10 | 19.49 | 19.86 | 19.86 | -0.20% | 882,322 |
| Feb 25, 2026 | 20.20 | 20.49 | 19.62 | 19.90 | 19.90 | -0.80% | 978,890 |