Skip to main content
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
22.12
-0.17 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
21.97
-0.15 (-0.68%)
After-hours: Dec 5, 2025, 7:00 PM EST

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4422.7821.9722.1222.12-0.76%748,375
Dec 4, 202523.2223.3722.1522.2922.29-4.29%1,601,572
Dec 3, 202523.8124.0123.1523.2923.29-2.18%918,206
Dec 2, 202524.1224.3923.5723.8123.81-1.12%956,698
Dec 1, 202524.0424.7724.0224.0824.08-0.04%1,184,817
Nov 28, 202524.7924.9923.9224.0924.09-1.47%837,348
Nov 26, 202524.7024.9624.4424.4524.45-0.81%1,206,661
Nov 25, 202524.1224.8224.0724.6524.653.44%1,190,791
Nov 24, 202523.4124.0223.1223.8323.833.16%1,691,751
Nov 21, 202522.9423.5522.6523.1023.101.58%1,505,806
Nov 20, 202523.0924.0022.6622.7422.74-0.83%1,196,770
Nov 19, 202523.2323.4322.8122.9322.93-0.13%840,943
Nov 18, 202522.9023.4122.8922.9622.96-0.26%1,123,839
Nov 17, 202522.9823.3822.8923.0223.02-0.56%1,583,500
Nov 14, 202522.4023.2322.2923.1523.152.30%1,024,579
Nov 13, 202522.4422.9722.4322.6322.63-0.26%595,554
Nov 12, 202522.5122.9822.4822.6922.690.35%817,134
Nov 11, 202522.3322.8422.2022.6122.610.18%730,168
Nov 10, 202521.9822.6021.3522.5722.572.92%1,259,232
Nov 7, 202521.7322.2021.5621.9321.930.50%861,667
Nov 6, 202521.5922.0021.5121.8221.820.60%1,182,182
Nov 5, 202521.6222.3021.3021.6921.691.17%1,362,230
Nov 4, 202521.0822.3820.8821.4421.441.71%2,491,024
Nov 3, 202519.5221.2418.7321.0821.0824.22%2,991,819
Oct 31, 202517.3117.5016.9016.9716.97-2.42%968,126
Oct 30, 202517.6817.8817.1917.3917.39-2.69%1,413,764
Oct 29, 202517.8618.1117.6717.8717.870.17%805,389
Oct 28, 202517.3917.9117.3417.8417.842.29%645,749
Oct 27, 202517.5917.8217.3517.4417.44-0.91%621,704
Oct 24, 202517.3217.6217.2217.6017.602.50%565,332
Oct 23, 202517.0117.2516.8917.1717.170.29%444,340
Oct 22, 202516.8917.1816.8217.1217.121.30%523,143
Oct 21, 202516.8817.0316.8616.9016.900.12%502,320
Oct 20, 202516.5517.0016.4716.8816.882.61%620,584
Oct 17, 202516.1116.6316.0316.4516.451.54%549,361
Oct 16, 202516.4416.5516.1416.2016.20-1.52%673,026
Oct 15, 202516.1816.4616.0316.4516.452.24%603,132
Oct 14, 202515.9116.1215.8216.0916.090.25%602,487
Oct 13, 202516.0216.2315.8716.0516.051.58%648,216
Oct 10, 202516.4216.4915.7015.8015.80-2.59%724,485
Oct 9, 202517.0017.0716.2116.2216.22-5.31%669,478
Oct 8, 202517.6617.8216.8517.1317.13-2.67%906,452
Oct 7, 202517.6618.2217.5817.6017.60-0.23%1,043,832
Oct 6, 202517.3917.7017.3317.6417.640.80%951,105
Oct 3, 202517.1117.7717.1117.5017.502.70%919,663
Oct 2, 202516.9617.1216.8017.0417.040.24%909,547
Oct 1, 202516.6417.0016.5217.0017.001.49%739,810
Sep 30, 202516.2316.7716.2316.7516.753.27%738,394
Sep 29, 202516.3316.3616.1116.2216.22-0.49%518,943
Sep 26, 202516.4016.4416.1816.3016.30-0.24%554,656
Sep 25, 202516.4216.5316.1516.3416.34-1.15%533,890
Sep 24, 202516.4016.6616.3816.5316.530.30%390,356
Sep 23, 202516.5316.7316.4716.4816.48-0.48%570,884
Sep 22, 202516.3216.5616.2216.5616.561.78%628,735
Sep 19, 202516.6516.6816.2616.2716.27-1.93%1,977,300
Sep 18, 202516.2116.6816.1516.5916.592.53%754,118
Sep 17, 202516.2516.5916.1216.1816.180.31%554,626
Sep 16, 202516.5116.5816.0616.1316.13-2.66%580,381
Sep 15, 202516.5916.7716.5116.5716.57-0.42%573,343
Sep 12, 202516.8716.9416.6116.6416.64-2.18%524,924
Sep 11, 202516.6817.0616.6717.0117.012.66%610,131
Sep 10, 202516.8116.9116.5116.5716.57-2.36%618,881
Sep 9, 202516.9417.1316.8016.9716.970.12%671,644
Sep 8, 202517.1217.5716.9416.9516.95-0.70%833,968
Sep 5, 202517.0617.2116.7917.0717.070.35%1,045,640
Sep 4, 202516.6617.0216.4417.0117.012.41%753,049
Sep 3, 202516.8517.0616.5916.6116.61-1.60%839,513
Sep 2, 202517.0017.0716.5816.8816.88-1.92%890,242
Aug 29, 202517.1617.2717.0217.2117.210.64%710,110
Aug 28, 202517.2017.2416.9617.1017.10-0.47%810,355
Aug 27, 202516.9417.2816.9417.1817.180.88%736,570
Aug 26, 202516.9417.2016.8817.0317.03-0.18%811,712
Aug 25, 202517.0217.2316.9417.0617.060.29%955,878
Aug 22, 202516.2517.1016.2517.0117.015.33%1,202,406
Aug 21, 202516.2316.5016.1216.1516.15-0.74%427,573
Aug 20, 202516.4516.5116.2516.2716.27-1.33%704,196
Aug 19, 202516.6916.9816.4216.4916.493.06%1,019,649
Aug 18, 202516.0416.3015.9216.0016.00-0.25%658,048
Aug 15, 202515.6716.1215.5916.0416.043.22%1,185,306
Aug 14, 202515.4815.6415.2715.5415.540.26%681,451
Aug 13, 202514.9015.6314.7515.5015.505.30%837,133
Aug 12, 202514.1914.7814.1914.7214.724.25%756,924
Aug 11, 202514.3114.5314.0514.1214.12-1.47%744,329
Aug 8, 202514.5814.7314.1914.3314.33-1.04%1,202,160
Aug 7, 202514.4714.5314.0414.4814.480.28%1,183,518
Aug 6, 202513.0114.5612.9514.4414.4411.76%2,190,199
Aug 5, 202513.5713.8312.7712.9212.925.04%1,538,067
Aug 4, 202512.0112.3811.9012.3012.302.67%766,721
Aug 1, 202512.1412.2411.8411.9811.98-2.20%572,558
Jul 31, 202512.2212.5112.1612.2512.25-1.21%579,423
Jul 30, 202512.6012.7012.3012.4012.40-2.13%529,121
Jul 29, 202512.6512.7712.5712.6712.67-486,962
Jul 28, 202512.5012.7112.4212.6712.670.80%521,347
Jul 25, 202512.5012.7412.3912.5712.571.21%556,785
Jul 24, 202512.9813.1012.3912.4212.42-5.26%704,425
Jul 23, 202512.8113.1512.7213.1113.112.90%645,572
Jul 22, 202512.7213.0712.6412.7412.740.79%607,206
Jul 21, 202512.6312.7812.5012.6412.640.56%689,135
Jul 18, 202512.8612.8612.4812.5712.57-2.10%543,188
Jul 17, 202512.8212.9712.6812.8412.840.16%746,443