Skip to main content
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
24.68
+0.57 (2.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Apr 6, 202621.0421.7221.0421.6921.692.41%635,957
Apr 2, 202620.7521.3020.3321.1821.182.32%729,383
Apr 1, 202621.4121.4620.6320.7020.70-3.23%762,167
Mar 31, 202621.0521.5220.9721.3921.392.84%878,359
Mar 30, 202620.7721.0520.6020.8020.801.46%1,063,776
Mar 27, 202620.9120.9120.4620.5020.50-2.29%790,890
Mar 26, 202621.1021.4220.8120.9820.98-0.99%783,885
Mar 25, 202620.7921.4120.6921.1921.192.12%595,015
Mar 24, 202620.4420.9820.4420.7520.750.73%826,535
Mar 23, 202619.9920.7319.7620.6020.604.57%1,286,464
Mar 20, 202619.8720.1719.6519.7019.70-0.96%2,501,527
Mar 19, 202619.6520.2219.6519.8919.890.30%1,384,198
Mar 18, 202619.7520.2319.5919.8319.831.07%1,081,465
Mar 17, 202619.6119.8919.3319.6219.620.67%651,186
Mar 16, 202619.6219.8919.4919.4919.49-0.36%428,223
Mar 13, 202619.7820.1519.3019.5619.560.51%564,858
Mar 12, 202619.5919.9519.2919.4619.46-1.67%1,119,056
Mar 11, 202619.6420.1219.2719.7919.790.25%719,803
Mar 10, 202619.6420.2919.5019.7419.74-1.79%654,381
Mar 9, 202619.5020.1319.0620.1020.101.77%1,098,896
Mar 6, 202619.0219.9218.8619.7519.752.38%1,173,635
Mar 5, 202619.6719.8518.8819.2919.29-2.97%821,210
Mar 4, 202619.8020.1319.5619.8819.880.71%753,859
Mar 3, 202619.2819.7918.9419.7419.740.87%562,066
Mar 2, 202619.5419.8419.0819.5719.57-1.41%858,107
Feb 27, 202619.5919.8619.4119.8519.85-0.05%777,582
Feb 26, 202619.9120.1019.4919.8619.86-0.20%883,068
Feb 25, 202620.2020.4919.6219.9019.90-0.80%978,891
Feb 24, 202619.7120.1019.0520.0620.061.62%1,336,518
Feb 23, 202618.6419.9318.5619.7419.744.89%1,752,809
Feb 20, 202619.2519.3018.4318.8218.82-2.49%1,922,357
Feb 19, 202618.8519.7417.2319.3019.30-12.15%4,110,675
Feb 18, 202621.5722.0621.4021.9721.971.20%950,935
Feb 17, 202621.5921.8621.4121.7121.710.88%515,940
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%401,736
Feb 10, 202620.8821.4920.7021.0921.090.96%442,134
Feb 9, 202620.7720.9420.5520.8920.89-486,908
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%410,681