Skip to main content
logo
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
25.93
-0.38 (-1.44%)
At close: Sep 28, 2026, 4:00 PM EDT
25.93
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:27 PM EDT

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202626.3927.3326.3927.0827.082.15%898,461
Aug 6, 202625.6326.7125.6326.5126.512.00%1,065,016
Aug 5, 202624.9426.4424.9425.9925.995.18%1,500,603
Aug 4, 202623.5626.6022.6024.7124.71-5.87%1,523,796
Aug 3, 202626.7027.3026.2026.2526.25-0.98%720,664
Jul 31, 202626.0826.5526.0226.5126.510.11%453,469
Jul 30, 202626.5326.9126.2726.4826.48-0.94%794,524
Jul 29, 202626.7227.0026.3126.7326.73-0.48%554,517
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