Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
21.56
+0.30 (1.41%)
May 26, 2026, 4:00 PM EDT - Market closed
Pediatrix Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 21.21 | 21.63 | 20.96 | 21.56 | 21.56 | 1.41% | 681,305 |
| May 22, 2026 | 21.50 | 21.61 | 21.05 | 21.26 | 21.26 | -1.35% | 768,666 |
| May 21, 2026 | 22.10 | 22.14 | 21.40 | 21.55 | 21.55 | -4.09% | 868,805 |
| May 20, 2026 | 23.05 | 23.36 | 22.02 | 22.47 | 22.47 | -2.35% | 751,680 |
| May 19, 2026 | 22.53 | 23.21 | 22.53 | 23.01 | 23.01 | 1.63% | 887,036 |
| May 18, 2026 | 22.56 | 22.99 | 22.53 | 22.64 | 22.64 | 0.67% | 708,777 |
| May 15, 2026 | 23.19 | 23.60 | 22.43 | 22.49 | 22.49 | -4.22% | 888,926 |
| May 14, 2026 | 24.17 | 24.36 | 23.28 | 23.48 | 23.48 | -2.09% | 1,075,757 |
| May 13, 2026 | 23.49 | 24.09 | 23.34 | 23.98 | 23.98 | 1.27% | 1,112,558 |
| May 12, 2026 | 23.46 | 23.92 | 23.24 | 23.68 | 23.68 | 1.33% | 793,409 |
| May 11, 2026 | 23.49 | 23.69 | 23.13 | 23.37 | 23.37 | -0.60% | 821,761 |
| May 8, 2026 | 23.04 | 23.74 | 22.91 | 23.51 | 23.51 | 2.53% | 798,764 |
| May 7, 2026 | 22.17 | 22.98 | 21.58 | 22.93 | 22.93 | 3.24% | 1,127,003 |
| May 6, 2026 | 21.23 | 23.56 | 21.23 | 22.21 | 22.21 | 6.63% | 1,636,577 |
| May 5, 2026 | 20.99 | 21.67 | 19.65 | 20.83 | 20.83 | -7.05% | 1,910,829 |
| May 4, 2026 | 22.63 | 23.12 | 22.33 | 22.41 | 22.41 | -1.49% | 1,076,022 |
| May 1, 2026 | 22.63 | 22.89 | 22.60 | 22.75 | 22.75 | 1.07% | 761,013 |
| 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% | 366,849 |
| Apr 22, 2026 | 22.96 | 23.00 | 22.64 | 22.85 | 22.85 | -0.13% | 383,209 |
| 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% | 536,299 |
| 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% | 361,703 |
| Apr 15, 2026 | 22.50 | 22.61 | 22.00 | 22.19 | 22.19 | -1.86% | 574,072 |
| 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% | 598,168 |
| Apr 10, 2026 | 21.32 | 21.54 | 21.13 | 21.45 | 21.45 | 0.52% | 465,576 |
| 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% | 891,991 |
| Apr 7, 2026 | 21.81 | 21.90 | 21.57 | 21.74 | 21.74 | 0.23% | 676,665 |
| Apr 6, 2026 | 21.04 | 21.72 | 21.04 | 21.69 | 21.69 | 2.41% | 635,957 |
| Apr 2, 2026 | 20.75 | 21.30 | 20.33 | 21.18 | 21.18 | 2.32% | 729,383 |
| 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% | 878,359 |
| Mar 30, 2026 | 20.77 | 21.05 | 20.60 | 20.80 | 20.80 | 1.46% | 1,063,776 |
| 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% | 595,015 |
| 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% | 1,286,464 |
| Mar 20, 2026 | 19.87 | 20.17 | 19.65 | 19.70 | 19.70 | -0.96% | 2,501,527 |
| Mar 19, 2026 | 19.65 | 20.22 | 19.65 | 19.89 | 19.89 | 0.30% | 1,384,198 |
| Mar 18, 2026 | 19.75 | 20.23 | 19.59 | 19.83 | 19.83 | 1.07% | 1,081,465 |
| Mar 17, 2026 | 19.61 | 19.89 | 19.33 | 19.62 | 19.62 | 0.67% | 651,186 |
| Mar 16, 2026 | 19.62 | 19.89 | 19.49 | 19.49 | 19.49 | -0.36% | 428,223 |