Pediatrix Medical Group, Inc. (MD)

Pediatrix Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	22.40	22.46	22.02	22.16	-	-1.99%	405,694
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%	597,882
Apr 10, 2026	21.32	21.54	21.13	21.45	21.45	0.52%	465,251
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%	890,691
Apr 7, 2026	21.81	21.90	21.57	21.74	21.74	0.23%	674,140
Apr 6, 2026	21.04	21.72	21.04	21.69	21.69	2.41%	633,998
Apr 2, 2026	20.75	21.30	20.33	21.18	21.18	2.32%	729,011
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%	877,341
Mar 30, 2026	20.77	21.05	20.60	20.80	20.80	1.46%	1,062,192
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%	595,010
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%	1,286,055
Mar 20, 2026	19.87	20.17	19.65	19.70	19.70	-0.96%	2,476,701
Mar 19, 2026	19.65	20.22	19.65	19.89	19.89	0.30%	1,363,548
Mar 18, 2026	19.75	20.23	19.59	19.83	19.83	1.07%	1,081,455
Mar 17, 2026	19.61	19.89	19.33	19.62	19.62	0.67%	651,129
Mar 16, 2026	19.62	19.89	19.49	19.49	19.49	-0.36%	426,728
Mar 13, 2026	19.78	20.15	19.30	19.56	19.56	0.51%	564,858
Mar 12, 2026	19.59	19.95	19.29	19.46	19.46	-1.67%	1,118,108
Mar 11, 2026	19.64	20.12	19.27	19.79	19.79	0.25%	719,803
Mar 10, 2026	19.64	20.29	19.50	19.74	19.74	-1.79%	652,367
Mar 9, 2026	19.50	20.13	19.06	20.10	20.10	1.77%	1,098,893
Mar 6, 2026	19.02	19.92	18.86	19.75	19.75	2.38%	1,173,635
Mar 5, 2026	19.67	19.85	18.88	19.29	19.29	-2.97%	821,209
Mar 4, 2026	19.80	20.13	19.56	19.88	19.88	0.71%	752,001
Mar 3, 2026	19.28	19.79	18.94	19.74	19.74	0.87%	562,066
Mar 2, 2026	19.54	19.84	19.08	19.57	19.57	-1.41%	857,407
Feb 27, 2026	19.59	19.86	19.41	19.85	19.85	-0.05%	773,522
Feb 26, 2026	19.91	20.10	19.49	19.86	19.86	-0.20%	882,322
Feb 25, 2026	20.20	20.49	19.62	19.90	19.90	-0.80%	978,890
Feb 24, 2026	19.71	20.10	19.05	20.06	20.06	1.62%	1,336,518
Feb 23, 2026	18.64	19.93	18.56	19.74	19.74	4.89%	1,752,807
Feb 20, 2026	19.25	19.30	18.43	18.82	18.82	-2.49%	1,922,357
Feb 19, 2026	18.85	19.74	17.23	19.30	19.30	-12.15%	4,110,672
Feb 18, 2026	21.57	22.06	21.40	21.97	21.97	1.20%	950,898
Feb 17, 2026	21.59	21.86	21.41	21.71	21.71	0.88%	515,916
Feb 13, 2026	21.10	21.74	21.02	21.52	21.52	2.14%	439,228
Feb 12, 2026	21.50	21.50	20.80	21.07	21.07	-1.86%	476,783
Feb 11, 2026	21.09	21.53	20.80	21.47	21.47	1.80%	401,724
Feb 10, 2026	20.88	21.49	20.70	21.09	21.09	0.96%	442,012
Feb 9, 2026	20.77	20.94	20.55	20.89	20.89	-	486,667
Feb 6, 2026	20.97	21.14	20.79	20.89	20.89	0.29%	550,654
Feb 5, 2026	20.90	21.58	20.74	20.83	20.83	-0.14%	565,103
Feb 4, 2026	20.91	21.21	20.58	20.86	20.86	-0.19%	607,937
Feb 3, 2026	21.39	21.91	20.69	20.90	20.90	-2.52%	410,209

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.