Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
26.90
-0.13 (-0.48%)
Sep 8, 2026, 3:51 PM EDT - Market open
Pediatrix Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 26.92 | 27.06 | 26.41 | 26.61 | 26.61 | -0.71% | 706,848 |
| Aug 27, 2026 | 26.79 | 26.92 | 26.63 | 26.80 | 26.80 | -0.56% | 542,534 |
| Aug 26, 2026 | 26.93 | 27.26 | 26.70 | 26.95 | 26.95 | -0.15% | 528,157 |
| Aug 25, 2026 | 27.10 | 27.10 | 26.56 | 26.99 | 26.99 | 1.47% | 507,704 |
| Aug 24, 2026 | 26.66 | 26.99 | 26.36 | 26.60 | 26.60 | 0.11% | 650,739 |
| Aug 21, 2026 | 26.20 | 26.68 | 26.00 | 26.57 | 26.57 | 1.33% | 956,145 |
| Aug 20, 2026 | 26.45 | 27.00 | 26.06 | 26.22 | 26.22 | - | 839,721 |
| Aug 19, 2026 | 26.15 | 26.44 | 25.15 | 26.22 | 26.22 | -1.28% | 1,354,083 |
| Aug 18, 2026 | 26.54 | 27.14 | 26.45 | 26.56 | 26.56 | 0.84% | 943,159 |
| Aug 17, 2026 | 26.39 | 26.64 | 25.87 | 26.34 | 26.34 | -1.01% | 613,010 |
| Aug 14, 2026 | 26.25 | 26.81 | 26.14 | 26.61 | 26.61 | 0.91% | 607,129 |
| Aug 13, 2026 | 26.70 | 26.97 | 26.04 | 26.37 | 26.37 | -0.49% | 719,451 |
| Aug 12, 2026 | 26.00 | 26.60 | 26.00 | 26.50 | 26.50 | 1.38% | 610,356 |
| Aug 11, 2026 | 26.22 | 26.74 | 26.10 | 26.14 | 26.14 | 0.23% | 673,477 |
| Aug 10, 2026 | 26.68 | 26.94 | 25.48 | 26.08 | 26.08 | -3.69% | 861,829 |
| Aug 7, 2026 | 26.39 | 27.33 | 26.39 | 27.08 | 27.08 | 2.15% | 898,461 |
| Aug 6, 2026 | 25.63 | 26.71 | 25.63 | 26.51 | 26.51 | 2.00% | 1,065,016 |
| Aug 5, 2026 | 24.94 | 26.44 | 24.94 | 25.99 | 25.99 | 5.18% | 1,500,603 |
| Aug 4, 2026 | 23.56 | 26.60 | 22.60 | 24.71 | 24.71 | -5.87% | 1,523,796 |
| Aug 3, 2026 | 26.70 | 27.30 | 26.20 | 26.25 | 26.25 | -0.98% | 720,664 |
| Jul 31, 2026 | 26.08 | 26.55 | 26.02 | 26.51 | 26.51 | 0.11% | 453,469 |
| Jul 30, 2026 | 26.53 | 26.91 | 26.27 | 26.48 | 26.48 | -0.94% | 794,524 |
| Jul 29, 2026 | 26.72 | 27.00 | 26.31 | 26.73 | 26.73 | -0.48% | 554,517 |
| Jul 28, 2026 | 26.45 | 26.88 | 26.24 | 26.86 | 26.86 | 2.75% | 486,226 |
| Jul 27, 2026 | 26.26 | 26.68 | 25.99 | 26.14 | 26.14 | -0.46% | 754,698 |
| Jul 24, 2026 | 25.84 | 26.47 | 25.75 | 26.26 | 26.26 | 2.66% | 533,293 |
| Jul 23, 2026 | 26.04 | 26.04 | 25.36 | 25.58 | 25.58 | -0.97% | 604,713 |
| Jul 22, 2026 | 26.17 | 26.17 | 25.47 | 25.83 | 25.83 | -1.19% | 577,422 |
| Jul 21, 2026 | 25.56 | 26.14 | 25.45 | 26.14 | 26.14 | 1.67% | 609,655 |
| Jul 20, 2026 | 26.20 | 26.38 | 25.62 | 25.71 | 25.71 | -1.61% | 502,666 |
| Jul 17, 2026 | 26.10 | 26.76 | 25.96 | 26.13 | 26.13 | -0.80% | 566,341 |
| Jul 16, 2026 | 25.27 | 26.82 | 25.27 | 26.34 | 26.34 | 1.78% | 939,148 |
| Jul 15, 2026 | 24.08 | 26.20 | 23.87 | 25.88 | 25.88 | 7.34% | 1,621,703 |
| Jul 14, 2026 | 24.99 | 25.05 | 24.10 | 24.11 | 24.11 | -7.77% | 1,217,225 |
| Jul 13, 2026 | 26.41 | 26.80 | 25.99 | 26.14 | 26.14 | -0.49% | 694,981 |
| Jul 10, 2026 | 26.86 | 26.97 | 25.99 | 26.27 | 26.27 | -2.41% | 559,631 |
| Jul 9, 2026 | 26.67 | 27.02 | 26.31 | 26.92 | 26.92 | 0.49% | 787,588 |
| Jul 8, 2026 | 26.67 | 26.84 | 26.28 | 26.79 | 26.79 | -0.22% | 865,722 |
| Jul 7, 2026 | 27.50 | 27.94 | 26.79 | 26.85 | 26.85 | -1.97% | 786,515 |
| Jul 6, 2026 | 26.97 | 27.41 | 26.83 | 27.39 | 27.39 | 2.35% | 674,448 |
| Jul 2, 2026 | 26.14 | 26.88 | 25.89 | 26.76 | 26.76 | 2.37% | 780,721 |
| Jul 1, 2026 | 25.50 | 26.44 | 25.50 | 26.14 | 26.14 | 3.20% | 957,009 |
| Jun 30, 2026 | 24.65 | 25.40 | 24.37 | 25.33 | 25.33 | 2.59% | 704,043 |
| Jun 29, 2026 | 24.70 | 24.86 | 24.37 | 24.69 | 24.69 | 0.04% | 776,196 |
| Jun 26, 2026 | 24.06 | 24.69 | 23.88 | 24.68 | 24.68 | 2.36% | 1,472,724 |