Skip to main content
logo
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
24.15
-0.22 (-0.90%)
Jun 16, 2026, 4:00 PM EDT - Market closed

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 8, 202622.8822.9922.3622.4722.47-0.62%681,138
Jun 5, 202622.5222.8522.4922.6122.611.07%431,280
Jun 4, 202622.2522.8522.2522.3722.372.43%692,892
Jun 3, 202621.6021.8921.1621.8421.840.37%681,698
Jun 2, 202621.6822.2021.5321.7621.760.65%713,099
Jun 1, 202621.3221.8521.2021.6221.620.37%957,499
May 29, 202621.7121.9221.2121.5421.54-0.32%790,070
May 28, 202621.6521.8021.3421.6121.61-0.18%736,135
May 27, 202621.5121.8621.4921.6521.650.42%563,087
May 26, 202621.2121.6320.9621.5621.561.41%681,305
May 22, 202621.5021.6121.0521.2621.26-1.35%768,666
May 21, 202622.1022.1421.4021.5521.55-4.09%868,805
May 20, 202623.0523.3622.0222.4722.47-2.35%751,680
May 19, 202622.5323.2122.5323.0123.011.63%887,036
May 18, 202622.5622.9922.5322.6422.640.67%708,777
May 15, 202623.1923.6022.4322.4922.49-4.22%888,926
May 14, 202624.1724.3623.2823.4823.48-2.09%1,075,757
May 13, 202623.4924.0923.3423.9823.981.27%1,112,558
May 12, 202623.4623.9223.2423.6823.681.33%793,409
May 11, 202623.4923.6923.1323.3723.37-0.60%821,761
May 8, 202623.0423.7422.9123.5123.512.53%798,764
May 7, 202622.1722.9821.5822.9322.933.24%1,127,003
May 6, 202621.2323.5621.2322.2122.216.63%1,636,577
May 5, 202620.9921.6719.6520.8320.83-7.05%1,910,829
May 4, 202622.6323.1222.3322.4122.41-1.49%1,076,022
May 1, 202622.6322.8922.6022.7522.751.07%761,013
Apr 30, 202622.2322.7721.9122.5122.510.90%1,188,208
Apr 29, 202622.9023.0222.0422.3122.31-2.83%968,908
Apr 28, 202623.5123.6822.9422.9622.96-1.84%617,969
Apr 27, 202623.3023.6723.0023.3923.391.52%626,204
Apr 24, 202622.6623.2022.2123.0423.041.23%470,872
Apr 23, 202622.8223.2522.7322.7622.76-0.39%366,849
Apr 22, 202622.9623.0022.6422.8522.85-0.13%383,209
Apr 21, 202623.4023.5722.8722.8822.88-1.34%634,828
Apr 20, 202622.3423.3322.3423.1923.190.52%536,299
Apr 17, 202622.2023.1222.0923.0723.073.87%442,410
Apr 16, 202622.0922.5322.0922.2122.210.09%361,703
Apr 15, 202622.5022.6122.0022.1922.19-1.86%574,072
Apr 14, 202621.7722.8021.5722.6122.613.67%890,991
Apr 13, 202621.4121.8721.2821.8121.811.68%598,168
Apr 10, 202621.3221.5421.1321.4521.450.52%465,576
Apr 9, 202621.2321.4320.9921.3421.34-0.19%565,389
Apr 8, 202622.1422.1921.3821.3821.38-1.66%891,991
Apr 7, 202621.8121.9021.5721.7421.740.23%676,665