Skip to main content
logo
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
26.40
-0.16 (-0.62%)
Aug 19, 2026, 2:11 PM EDT - Market open

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202626.0126.1325.5025.50--3.99%146,250
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
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