Skip to main content
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
19.85
-0.01 (-0.05%)
Feb 27, 2026, 4:00 PM EST - Market closed

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.5919.8619.4119.8519.85-0.05%773,522
Feb 26, 202619.9120.1019.4919.8619.86-0.20%882,322
Feb 25, 202620.2020.4919.6219.9019.90-0.80%978,890
Feb 24, 202619.7120.1019.0520.0620.061.62%1,336,518
Feb 23, 202618.6419.9318.5619.7419.744.89%1,752,807
Feb 20, 202619.2519.3018.4318.8218.82-2.49%1,922,357
Feb 19, 202618.8519.7417.2319.3019.30-12.15%4,110,672
Feb 18, 202621.5722.0621.4021.9721.971.20%950,898
Feb 17, 202621.5921.8621.4121.7121.710.88%515,916
Feb 13, 202621.1021.7421.0221.5221.522.14%439,228
Feb 12, 202621.5021.5020.8021.0721.07-1.86%476,783
Feb 11, 202621.0921.5320.8021.4721.471.80%401,724
Feb 10, 202620.8821.4920.7021.0921.090.96%442,012
Feb 9, 202620.7720.9420.5520.8920.89-486,667
Feb 6, 202620.9721.1420.7920.8920.890.29%550,654
Feb 5, 202620.9021.5820.7420.8320.83-0.14%565,103
Feb 4, 202620.9121.2120.5820.8620.86-0.19%607,937
Feb 3, 202621.3921.9120.6920.9020.90-2.52%410,209
Feb 2, 202621.1821.7321.1821.4421.440.28%591,503
Jan 30, 202620.7521.4520.7521.3821.381.81%853,095
Jan 29, 202620.7921.0320.3821.0021.001.60%810,512
Jan 28, 202620.5320.8520.2520.6720.670.68%686,072
Jan 27, 202621.2621.7420.5220.5320.53-3.75%419,875
Jan 26, 202621.6221.8121.2821.3321.33-0.97%415,991
Jan 23, 202622.1422.1421.4021.5421.54-3.02%618,676
Jan 22, 202622.1222.4721.9222.2122.210.63%450,218
Jan 21, 202621.7522.2621.7122.0722.071.56%557,925
Jan 20, 202621.8622.0721.6021.7321.73-0.59%428,166
Jan 16, 202622.5322.5621.7521.8621.86-3.57%656,774
Jan 15, 202622.1122.7822.0422.6722.672.95%421,884
Jan 14, 202622.2122.3021.6722.0222.02-0.68%507,033
Jan 13, 202622.6622.7322.0722.1722.17-2.16%521,651
Jan 12, 202622.2722.8421.9122.6622.661.43%720,335
Jan 9, 202621.8522.5121.8522.3422.340.45%481,753
Jan 8, 202622.2322.6021.9722.2422.241.41%484,169
Jan 7, 202622.2922.4821.7921.9321.93-1.62%462,680
Jan 6, 202621.6722.4121.6622.2922.291.78%521,810
Jan 5, 202621.1221.9720.9821.9021.902.87%597,881
Jan 2, 202621.4121.5321.0021.2921.29-0.47%573,875
Dec 31, 202521.7921.8221.3421.3921.39-1.97%647,155
Dec 30, 202521.9421.9421.6821.8221.82-0.32%445,333
Dec 29, 202521.8121.9421.7021.8921.890.09%448,375
Dec 26, 202521.7421.9421.5621.8721.870.41%476,875
Dec 24, 202521.5221.8221.3821.7821.781.44%338,775
Dec 23, 202521.9122.0321.3521.4721.47-2.41%719,448
Dec 22, 202521.9622.1921.7322.0022.000.41%614,313
Dec 19, 202521.5721.9121.4921.9121.911.25%3,008,242
Dec 18, 202522.3622.6821.4121.6421.64-4.08%988,980
Dec 17, 202522.2022.6622.1922.5622.561.08%806,346
Dec 16, 202522.5923.0622.3122.3222.32-1.63%1,236,220
Dec 15, 202522.4022.7421.9622.6922.690.84%945,109
Dec 12, 202522.1322.5121.7822.5022.501.76%924,287
Dec 11, 202521.5022.1421.2222.1122.113.41%803,857
Dec 10, 202521.1921.6121.1921.3821.380.75%769,270
Dec 9, 202521.6221.7021.1021.2221.22-1.62%1,030,198
Dec 8, 202522.1322.1321.4021.5721.57-2.49%955,703
Dec 5, 202522.4422.7821.9722.1222.12-0.76%749,395
Dec 4, 202523.2223.3722.1522.2922.29-4.29%1,602,501
Dec 3, 202523.8124.0123.1523.2923.29-2.18%919,407
Dec 2, 202524.1224.3923.5723.8123.81-1.12%956,699
Dec 1, 202524.0424.7724.0224.0824.08-0.04%1,184,927
Nov 28, 202524.7924.9923.9224.0924.09-1.47%837,348
Nov 26, 202524.7024.9624.4424.4524.45-0.81%1,207,235
Nov 25, 202524.1224.8224.0724.6524.653.44%1,250,942
Nov 24, 202523.4124.0223.1223.8323.833.16%1,691,803
Nov 21, 202522.9423.5522.6523.1023.101.58%1,505,883
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