Skip to main content
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
22.96
-0.43 (-1.84%)
At close: Apr 28, 2026, 4:00 PM EDT
22.96
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%366,647
Apr 22, 202622.9623.0022.6422.8522.85-0.13%382,540
Apr 21, 202623.4023.5722.8722.8822.88-1.34%634,828
Apr 20, 202622.3423.3322.3423.1923.190.52%536,280
Apr 17, 202622.2023.1222.0923.0723.073.87%442,410
Apr 16, 202622.0922.5322.0922.2122.210.09%361,166
Apr 15, 202622.5022.6122.0022.1922.19-1.86%573,004
Apr 14, 202621.7722.8021.5722.6122.613.67%890,991
Apr 13, 202621.4121.8721.2821.8121.811.68%597,882
Apr 10, 202621.3221.5421.1321.4521.450.52%465,251
Apr 9, 202621.2321.4320.9921.3421.34-0.19%565,389
Apr 8, 202622.1422.1921.3821.3821.38-1.66%890,691
Apr 7, 202621.8121.9021.5721.7421.740.23%674,140
Apr 6, 202621.0421.7221.0421.6921.692.41%633,998
Apr 2, 202620.7521.3020.3321.1821.182.32%729,011
Apr 1, 202621.4121.4620.6320.7020.70-3.23%762,167
Mar 31, 202621.0521.5220.9721.3921.392.84%877,341
Mar 30, 202620.7721.0520.6020.8020.801.46%1,062,192
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%595,010
Mar 24, 202620.4420.9820.4420.7520.750.73%826,535
Mar 23, 202619.9920.7319.7620.6020.604.57%1,286,055
Mar 20, 202619.8720.1719.6519.7019.70-0.96%2,476,701
Mar 19, 202619.6520.2219.6519.8919.890.30%1,363,548
Mar 18, 202619.7520.2319.5919.8319.831.07%1,081,455
Mar 17, 202619.6119.8919.3319.6219.620.67%651,129
Mar 16, 202619.6219.8919.4919.4919.49-0.36%426,728
Mar 13, 202619.7820.1519.3019.5619.560.51%564,858
Mar 12, 202619.5919.9519.2919.4619.46-1.67%1,118,108
Mar 11, 202619.6420.1219.2719.7919.790.25%719,803
Mar 10, 202619.6420.2919.5019.7419.74-1.79%652,367
Mar 9, 202619.5020.1319.0620.1020.101.77%1,098,893
Mar 6, 202619.0219.9218.8619.7519.752.38%1,173,635
Mar 5, 202619.6719.8518.8819.2919.29-2.97%821,209
Mar 4, 202619.8020.1319.5619.8819.880.71%752,001
Mar 3, 202619.2819.7918.9419.7419.740.87%562,066
Mar 2, 202619.5419.8419.0819.5719.57-1.41%857,407
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