Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
14.03
+0.40 (2.93%)
Jun 27, 2025, 4:00 PM - Market closed
Pediatrix Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.63 | 14.06 | 13.56 | 14.03 | 14.03 | 2.93% | 1,002,546 |
| Jun 26, 2025 | 13.71 | 13.79 | 13.36 | 13.63 | 13.63 | - | 567,525 |
| Jun 25, 2025 | 13.46 | 13.69 | 13.24 | 13.63 | 13.63 | 1.11% | 586,825 |
| Jun 24, 2025 | 13.44 | 13.48 | 13.24 | 13.48 | 13.48 | 0.82% | 549,820 |
| Jun 23, 2025 | 13.11 | 13.38 | 12.99 | 13.37 | 13.37 | 1.13% | 468,230 |
| Jun 20, 2025 | 13.44 | 13.52 | 13.12 | 13.22 | 13.22 | -0.97% | 1,014,841 |
| Jun 18, 2025 | 13.25 | 13.49 | 13.23 | 13.35 | 13.35 | -0.45% | 594,733 |
| Jun 17, 2025 | 13.66 | 13.79 | 13.35 | 13.41 | 13.41 | -2.97% | 709,681 |
| Jun 16, 2025 | 14.10 | 14.20 | 13.61 | 13.82 | 13.82 | -1.29% | 758,050 |
| Jun 13, 2025 | 13.86 | 14.27 | 13.83 | 14.00 | 14.00 | -1.75% | 671,140 |
| Jun 12, 2025 | 14.16 | 14.31 | 14.01 | 14.25 | 14.25 | 0.21% | 590,369 |
| Jun 11, 2025 | 14.07 | 14.36 | 14.07 | 14.22 | 14.22 | 0.71% | 667,460 |
| Jun 10, 2025 | 14.19 | 14.44 | 14.01 | 14.12 | 14.12 | -0.07% | 606,662 |
| Jun 9, 2025 | 14.20 | 14.20 | 13.78 | 14.13 | 14.13 | 0.28% | 903,180 |
| Jun 6, 2025 | 14.08 | 14.21 | 13.90 | 14.09 | 14.09 | 1.22% | 771,894 |
| Jun 5, 2025 | 13.88 | 14.03 | 13.73 | 13.92 | 13.92 | 0.14% | 557,842 |
| Jun 4, 2025 | 13.80 | 13.98 | 13.74 | 13.90 | 13.90 | 0.72% | 545,862 |
| Jun 3, 2025 | 13.52 | 13.85 | 13.22 | 13.80 | 13.80 | 1.92% | 767,076 |
| Jun 2, 2025 | 14.08 | 14.13 | 13.48 | 13.54 | 13.54 | -4.31% | 701,755 |
| May 30, 2025 | 14.20 | 14.32 | 14.02 | 14.15 | 14.15 | -0.56% | 968,653 |
| May 29, 2025 | 13.76 | 14.26 | 13.68 | 14.23 | 14.23 | 3.72% | 1,554,415 |
| May 28, 2025 | 13.75 | 13.80 | 13.25 | 13.72 | 13.72 | -0.94% | 3,050,865 |
| May 27, 2025 | 13.78 | 13.95 | 13.62 | 13.85 | 13.85 | 2.14% | 1,313,455 |
| May 23, 2025 | 13.90 | 14.07 | 13.39 | 13.56 | 13.56 | -2.93% | 1,559,106 |
| May 22, 2025 | 15.10 | 15.18 | 13.96 | 13.97 | 13.97 | -7.91% | 1,280,600 |
| May 21, 2025 | 15.16 | 15.37 | 15.07 | 15.17 | 15.17 | 0.07% | 1,453,104 |
| May 20, 2025 | 14.88 | 15.20 | 14.75 | 15.16 | 15.16 | 1.95% | 1,190,025 |
| May 19, 2025 | 14.63 | 14.88 | 14.59 | 14.87 | 14.87 | -0.40% | 731,044 |
| May 16, 2025 | 14.90 | 15.01 | 14.78 | 14.93 | 14.93 | 0.34% | 785,750 |
| May 15, 2025 | 14.20 | 14.88 | 14.08 | 14.88 | 14.88 | 4.86% | 1,317,647 |
| May 14, 2025 | 14.45 | 14.50 | 14.18 | 14.19 | 14.19 | -1.60% | 1,195,892 |
| May 13, 2025 | 14.27 | 14.65 | 14.27 | 14.42 | 14.42 | 0.42% | 1,112,879 |
| May 12, 2025 | 14.80 | 14.98 | 14.12 | 14.36 | 14.36 | -1.17% | 1,395,923 |
| May 9, 2025 | 14.44 | 14.85 | 14.29 | 14.53 | 14.53 | 0.62% | 1,708,984 |
| May 8, 2025 | 14.50 | 14.70 | 14.25 | 14.44 | 14.44 | 0.63% | 1,580,307 |
| May 7, 2025 | 14.49 | 14.60 | 14.17 | 14.35 | 14.35 | -0.90% | 1,316,572 |
| May 6, 2025 | 13.27 | 14.55 | 13.00 | 14.48 | 14.48 | 11.81% | 1,381,420 |
| May 5, 2025 | 12.89 | 13.20 | 12.84 | 12.95 | 12.95 | 0.08% | 1,148,305 |
| May 2, 2025 | 12.85 | 13.03 | 12.72 | 12.94 | 12.94 | 1.57% | 407,238 |
| May 1, 2025 | 12.94 | 12.94 | 12.55 | 12.74 | 12.74 | -1.09% | 431,423 |
| Apr 30, 2025 | 12.46 | 12.95 | 12.24 | 12.88 | 12.88 | 2.55% | 1,119,772 |
| Apr 29, 2025 | 12.33 | 12.71 | 12.17 | 12.56 | 12.56 | 1.62% | 482,868 |
| Apr 28, 2025 | 12.28 | 12.46 | 12.19 | 12.36 | 12.36 | 0.90% | 483,837 |
| Apr 25, 2025 | 12.34 | 12.35 | 12.05 | 12.25 | 12.25 | -2.00% | 414,153 |
| Apr 24, 2025 | 12.30 | 12.69 | 12.29 | 12.50 | 12.50 | 1.87% | 528,140 |
| Apr 23, 2025 | 12.72 | 12.92 | 12.22 | 12.27 | 12.27 | 1.07% | 538,405 |
| Apr 22, 2025 | 12.14 | 12.22 | 11.96 | 12.14 | 12.14 | 1.17% | 495,602 |
| Apr 21, 2025 | 12.79 | 12.79 | 11.94 | 12.00 | 12.00 | -6.40% | 451,197 |
| Apr 17, 2025 | 13.11 | 13.11 | 12.82 | 12.82 | 12.82 | -2.44% | 483,748 |
| Apr 16, 2025 | 13.32 | 13.40 | 13.06 | 13.14 | 13.14 | -1.50% | 615,185 |