Skip to main content
Pediatrix Medical Group, Inc. (MD)
NYSE: MD · Real-Time Price · USD
15.50
+0.78 (5.30%)
At close: Aug 13, 2025, 4:00 PM
15.50
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT

Pediatrix Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202514.9015.6314.7515.5015.505.30%836,223
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
Jul 16, 202512.9212.9812.7112.8212.820.08%960,382
Jul 15, 202513.1513.2112.8012.8112.81-2.66%580,960
Jul 14, 202513.0013.2312.7113.1613.160.30%484,703
Jul 11, 202513.4013.4013.0513.1213.12-2.81%516,370
Jul 10, 202513.4713.6813.2113.5013.50-0.44%620,882
Jul 9, 202513.5613.6013.2613.5613.560.52%421,056
Jul 8, 202513.3613.6813.3613.4913.490.30%458,843
Jul 7, 202513.7413.8013.3413.4513.45-2.39%385,191
Jul 3, 202513.7313.8113.6513.7813.78-442,364
Jul 2, 202514.3014.3013.7413.7813.78-3.84%518,151
Jul 1, 202514.3614.6614.0914.3314.33-0.14%663,956
Jun 30, 202514.0114.3913.9114.3514.352.28%897,406
Jun 27, 202513.6314.0613.5614.0314.032.93%1,157,198
Jun 26, 202513.7113.7913.3613.6313.63-567,525
Jun 25, 202513.4613.6913.2413.6313.631.11%586,825
Jun 24, 202513.4413.4813.2413.4813.480.82%549,820
Jun 23, 202513.1113.3812.9913.3713.371.13%468,230
Jun 20, 202513.4413.5213.1213.2213.22-0.97%1,014,841
Jun 18, 202513.2513.4913.2313.3513.35-0.45%594,733
Jun 17, 202513.6613.7913.3513.4113.41-2.97%709,681
Jun 16, 202514.1014.2013.6113.8213.82-1.29%758,050
Jun 13, 202513.8614.2713.8314.0014.00-1.75%671,140
Jun 12, 202514.1614.3114.0114.2514.250.21%590,369
Jun 11, 202514.0714.3614.0714.2214.220.71%667,460
Jun 10, 202514.1914.4414.0114.1214.12-0.07%606,662
Jun 9, 202514.2014.2013.7814.1314.130.28%903,180
Jun 6, 202514.0814.2113.9014.0914.091.22%771,894
Jun 5, 202513.8814.0313.7313.9213.920.14%557,842
Jun 4, 202513.8013.9813.7413.9013.900.72%545,862
Jun 3, 202513.5213.8513.2213.8013.801.92%767,076