NYSE : MD
Pediatrix Medical Group, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 29.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pediatrix Medical Group, Inc. (MD) closed at 29.82 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29.48 | 29.97 | 29.07 | 29.82 | 1,114,253 | +2.19% |
| 2026-10-29 | 30.55 | 30.55 | 28.9 | 29.18 | 832,558 | +0.93% |
| 2026-10-28 | 29.78 | 29.78 | 28.59 | 28.91 | 656,644 | +0.24% |
| 2026-10-27 | 29.04 | 29.13 | 28.52 | 28.84 | 668,612 | -0.69% |
| 2026-10-26 | 29.36 | 30.045 | 28.89 | 29.04 | 670,920 | -0.85% |
| 2026-10-23 | 29.41 | 29.7 | 28.985 | 29.29 | 574,872 | -0.88% |
| 2026-10-22 | 28.23 | 29.685 | 28 | 29.55 | 1,087,720 | +5.16% |
| 2026-10-21 | 27.86 | 28.23 | 27.54 | 28.1 | 458,239 | +0.07% |
| 2026-10-20 | 27.6 | 28.29 | 27.3 | 28.08 | 707,862 | +2.86% |
| 2026-10-19 | 27.18 | 27.625 | 27.18 | 27.3 | 454,768 | -0.29% |
| 2026-10-16 | 27.9 | 28.02 | 27.13 | 27.38 | 534,979 | -1.37% |
| 2026-10-15 | 27.285 | 27.78 | 27.285 | 27.76 | 478,945 | +2.59% |
| 2026-10-14 | 26.46 | 27.2 | 26.46 | 27.06 | 750,156 | +1.69% |
| 2026-10-13 | 27 | 27.08 | 26.475 | 26.61 | 461,053 | -1.15% |
| 2026-10-12 | 26.64 | 27.04 | 26.56 | 26.92 | 487,319 | +1.05% |
| 2026-10-09 | 26.35 | 26.86 | 26.33 | 26.64 | 314,906 | +1.52% |
| 2026-10-08 | 25.7 | 26.35 | 25.54 | 26.24 | 647,943 | +1.59% |
| 2026-10-07 | 25.81 | 26.4 | 25.72 | 25.83 | 655,823 | -0.65% |
| 2026-10-06 | 26.27 | 26.51 | 25.7 | 26 | 663,789 | -0.38% |
| 2026-10-05 | 25.9 | 26.46 | 25.59 | 26.1 | 818,398 | +0.50% |
| 2026-10-02 | 25.77 | 26.293 | 25.67 | 25.97 | 560,852 | +0.82% |
| 2026-10-01 | 25.8 | 26.117 | 25.4 | 25.76 | 1,526,302 | +0.12% |
| 2026-09-30 | 26.14 | 26.51 | 25.64 | 25.73 | 770,789 | -1.27% |
| 2026-09-29 | 25.82 | 26.1 | 25.48 | 26.06 | 528,245 | +0.50% |
| 2026-09-28 | 26.23 | 26.82 | 25.85 | 25.93 | 603,924 | -1.44% |
| 2026-09-25 | 25.66 | 26.34 | 25.66 | 26.31 | 386,027 | +2.53% |
| 2026-09-24 | 26.25 | 26.25 | 25.55 | 25.66 | 681,810 | -0.77% |
| 2026-09-23 | 26.23 | 26.4 | 25.79 | 25.86 | 454,010 | -1.86% |
| 2026-09-22 | 25.61 | 26.485 | 25.61 | 26.35 | 758,002 | +2.25% |
| 2026-09-21 | 26.06 | 26.06 | 25.3 | 25.77 | 506,754 | -0.62% |
| 2026-09-18 | 25.5 | 25.97 | 25.18 | 25.93 | 2,035,795 | +1.73% |
| 2026-09-17 | 26.36 | 26.47 | 25.49 | 25.49 | 677,201 | -2.45% |
| 2026-09-16 | 26.94 | 27.22 | 26.06 | 26.13 | 629,218 | -2.10% |
| 2026-09-15 | 26.61 | 27.219 | 26.2 | 26.69 | 785,369 | -0.82% |
| 2026-09-14 | 26.98 | 27.33 | 26.05 | 26.91 | 753,691 | +0.52% |
| 2026-09-11 | 27.11 | 27.215 | 26.64 | 26.77 | 516,906 | +0.15% |
| 2026-09-10 | 27.06 | 27.56 | 26.6 | 26.73 | 711,680 | -1.33% |
| 2026-09-09 | 26.78 | 27.14 | 26.2 | 27.09 | 713,679 | +0.56% |
| 2026-09-08 | 26.62 | 27.04 | 26.28 | 26.94 | 596,123 | -0.33% |
| 2026-09-04 | 26.65 | 27.065 | 26.65 | 27.03 | 532,944 | +0.56% |
| 2026-09-03 | 27 | 27.238 | 26.63 | 26.88 | 609,898 | +0.07% |
| 2026-09-02 | 26.57 | 27.28 | 26.57 | 26.86 | 823,633 | +1.47% |
| 2026-09-01 | 26.29 | 26.85 | 26.065 | 26.47 | 695,340 | +0.91% |
| 2026-08-31 | 25.33 | 26.538 | 25.33 | 26.23 | 676,089 | -1.43% |
| 2026-08-28 | 26.92 | 27.06 | 26.413 | 26.61 | 706,848 | -0.71% |
| 2026-08-27 | 26.79 | 26.916 | 26.63 | 26.8 | 542,534 | -0.56% |
| 2026-08-26 | 26.93 | 27.26 | 26.7 | 26.95 | 528,157 | -0.15% |
| 2026-08-25 | 27.1 | 27.1 | 26.557 | 26.99 | 507,704 | +1.47% |
| 2026-08-24 | 26.66 | 26.99 | 26.36 | 26.6 | 650,739 | +0.11% |
| 2026-08-21 | 26.2 | 26.68 | 26 | 26.57 | 956,145 | +1.33% |
| 2026-08-20 | 26.45 | 27 | 26.06 | 26.22 | 839,721 | +0.00% |
| 2026-08-19 | 26.145 | 26.44 | 25.15 | 26.22 | 1,354,083 | -1.28% |
| 2026-08-18 | 26.54 | 27.14 | 26.45 | 26.56 | 943,159 | +0.84% |
| 2026-08-17 | 26.39 | 26.64 | 25.87 | 26.34 | 613,010 | -1.01% |
| 2026-08-14 | 26.25 | 26.81 | 26.14 | 26.61 | 607,129 | +0.91% |
| 2026-08-13 | 26.7 | 26.97 | 26.04 | 26.37 | 719,451 | -0.49% |
| 2026-08-12 | 26 | 26.6 | 26 | 26.5 | 610,356 | +1.38% |
| 2026-08-11 | 26.22 | 26.74 | 26.1 | 26.14 | 673,477 | +0.23% |
| 2026-08-10 | 26.68 | 26.939 | 25.48 | 26.08 | 861,829 | -3.69% |
| 2026-08-07 | 26.39 | 27.329 | 26.39 | 27.08 | 898,461 | +2.15% |
| 2026-08-06 | 25.63 | 26.71 | 25.63 | 26.51 | 1,065,016 | +2.00% |
| 2026-08-05 | 24.94 | 26.44 | 24.94 | 25.99 | 1,500,603 | +5.18% |
| 2026-08-04 | 23.555 | 26.6 | 22.6 | 24.71 | 1,523,796 | -5.87% |
| 2026-08-03 | 26.7 | 27.3 | 26.195 | 26.25 | 720,664 | -0.98% |
| 2026-07-31 | 26.08 | 26.55 | 26.02 | 26.51 | 453,469 | +0.11% |
| 2026-07-30 | 26.53 | 26.91 | 26.27 | 26.48 | 794,524 | -0.94% |
| 2026-07-29 | 26.72 | 27 | 26.31 | 26.73 | 554,517 | -0.48% |
| 2026-07-28 | 26.45 | 26.88 | 26.24 | 26.86 | 486,226 | +2.75% |
| 2026-07-27 | 26.26 | 26.68 | 25.99 | 26.14 | 754,698 | -0.46% |
| 2026-07-24 | 25.84 | 26.465 | 25.75 | 26.26 | 533,293 | +2.66% |
| 2026-07-23 | 26.04 | 26.04 | 25.361 | 25.58 | 604,713 | -0.97% |
| 2026-07-22 | 26.17 | 26.17 | 25.465 | 25.83 | 577,422 | -1.19% |
| 2026-07-21 | 25.56 | 26.14 | 25.45 | 26.14 | 609,655 | +1.67% |
| 2026-07-20 | 26.2 | 26.38 | 25.62 | 25.71 | 502,665 | -1.61% |
| 2026-07-17 | 26.1 | 26.76 | 25.96 | 26.13 | 566,341 | -0.80% |
| 2026-07-16 | 25.27 | 26.82 | 25.27 | 26.34 | 939,148 | +1.78% |
| 2026-07-15 | 24.08 | 26.2 | 23.87 | 25.88 | 1,621,703 | +7.34% |
| 2026-07-14 | 24.99 | 25.05 | 24.1 | 24.11 | 1,217,225 | -7.77% |
| 2026-07-13 | 26.41 | 26.795 | 25.99 | 26.14 | 694,981 | -0.49% |
| 2026-07-10 | 26.86 | 26.972 | 25.99 | 26.27 | 559,631 | -2.41% |
| 2026-07-09 | 26.67 | 27.02 | 26.31 | 26.92 | 787,588 | +0.49% |
| 2026-07-08 | 26.67 | 26.84 | 26.28 | 26.79 | 865,722 | -0.22% |
| 2026-07-07 | 27.5 | 27.94 | 26.79 | 26.85 | 786,515 | -1.97% |
| 2026-07-06 | 26.97 | 27.41 | 26.83 | 27.39 | 674,448 | +2.35% |
| 2026-07-02 | 26.14 | 26.88 | 25.89 | 26.76 | 780,721 | +2.37% |
| 2026-07-01 | 25.5 | 26.44 | 25.5 | 26.14 | 957,009 | +3.20% |
| 2026-06-30 | 24.65 | 25.4 | 24.37 | 25.33 | 704,043 | +2.59% |
| 2026-06-29 | 24.7 | 24.86 | 24.37 | 24.69 | 776,196 | +0.04% |
| 2026-06-26 | 24.06 | 24.69 | 23.875 | 24.68 | 1,472,724 | +2.36% |
| 2026-06-25 | 24.32 | 24.465 | 23.985 | 24.11 | 702,594 | -0.45% |
| 2026-06-24 | 23.94 | 24.53 | 23.479 | 24.22 | 630,787 | +1.51% |
| 2026-06-23 | 23.24 | 24.2 | 23.2 | 23.86 | 580,835 | +1.45% |
| 2026-06-22 | 23.86 | 24.11 | 23.44 | 23.52 | 889,678 | -0.38% |
| 2026-06-18 | 23.65 | 23.725 | 22.91 | 23.61 | 2,103,010 | +0.25% |
| 2026-06-17 | 24.07 | 24.26 | 23.42 | 23.55 | 622,581 | -2.48% |
| 2026-06-16 | 24.6 | 24.7 | 23.99 | 24.15 | 609,320 | -0.90% |
| 2026-06-15 | 24.49 | 24.72 | 24.165 | 24.37 | 615,077 | +0.29% |
| 2026-06-12 | 24.22 | 24.355 | 23.96 | 24.3 | 531,205 | +0.58% |
| 2026-06-11 | 23.64 | 24.23 | 23.36 | 24.16 | 637,105 | +2.55% |
| 2026-06-10 | 23.74 | 23.935 | 23.49 | 23.56 | 719,986 | -0.42% |
| 2026-06-09 | 22.66 | 23.71 | 22.54 | 23.66 | 743,239 | +5.30% |
| 2026-06-08 | 22.875 | 22.99 | 22.36 | 22.47 | 681,138 | -0.62% |
| 2026-06-05 | 22.52 | 22.845 | 22.49 | 22.61 | 431,280 | +1.07% |
| 2026-06-04 | 22.25 | 22.85 | 22.25 | 22.37 | 692,892 | +2.43% |
| 2026-06-03 | 21.6 | 21.89 | 21.16 | 21.84 | 681,698 | +0.37% |
| 2026-06-02 | 21.68 | 22.2 | 21.525 | 21.76 | 713,099 | +0.65% |
| 2026-06-01 | 21.32 | 21.85 | 21.2 | 21.62 | 957,499 | +0.37% |
| 2026-05-29 | 21.705 | 21.92 | 21.21 | 21.54 | 790,070 | -0.32% |
| 2026-05-28 | 21.65 | 21.795 | 21.335 | 21.61 | 736,135 | -0.18% |
| 2026-05-27 | 21.51 | 21.855 | 21.485 | 21.65 | 563,087 | +0.42% |
| 2026-05-26 | 21.21 | 21.63 | 20.96 | 21.56 | 681,305 | +1.41% |
| 2026-05-22 | 21.5 | 21.61 | 21.045 | 21.26 | 768,666 | -1.35% |
| 2026-05-21 | 22.1 | 22.135 | 21.4 | 21.55 | 868,805 | -4.09% |
| 2026-05-20 | 23.05 | 23.36 | 22.02 | 22.47 | 751,680 | -2.35% |
| 2026-05-19 | 22.53 | 23.21 | 22.53 | 23.01 | 887,036 | +1.63% |
| 2026-05-18 | 22.56 | 22.985 | 22.525 | 22.64 | 708,777 | +0.67% |
| 2026-05-15 | 23.19 | 23.6 | 22.43 | 22.49 | 888,926 | -4.22% |
| 2026-05-14 | 24.17 | 24.36 | 23.283 | 23.48 | 1,075,757 | -2.09% |
| 2026-05-13 | 23.49 | 24.088 | 23.34 | 23.98 | 1,112,558 | +1.27% |
| 2026-05-12 | 23.46 | 23.924 | 23.235 | 23.68 | 793,409 | +1.33% |