Pediatrix Medical Group, Inc. - MD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.22	22.29	22.29	23.34	22.18	1.6M
December 03, 2025	23.81	23.29	23.29	24.01	23.15	919,400
December 02, 2025	24.12	23.81	23.81	24.39	23.57	956,700
December 01, 2025	24.04	24.08	24.08	24.77	24.02	1.18M
November 28, 2025	24.79	24.09	24.09	24.99	23.92	837,348
November 26, 2025	24.7	24.45	24.45	24.96	24.44	1.21M
November 25, 2025	24.12	24.65	24.65	24.82	24.07	1.25M
November 24, 2025	23.41	23.83	23.83	24.02	23.12	1.69M
November 21, 2025	22.94	23.1	23.1	23.55	22.65	1.51M
November 20, 2025	23.09	22.74	22.74	24	22.66	1.2M
November 19, 2025	23.23	22.93	22.93	23.43	22.81	840,943
November 18, 2025	22.9	22.96	22.96	23.41	22.89	1.12M
November 17, 2025	22.98	23.02	23.02	23.38	22.89	1.58M
November 14, 2025	22.4	23.15	23.15	23.23	22.29	1.02M
November 13, 2025	22.44	22.63	22.63	22.97	22.43	595,554
November 12, 2025	22.51	22.69	22.69	22.98	22.48	817,134
November 11, 2025	22.33	22.61	22.61	22.84	22.2	730,200
November 10, 2025	21.98	22.57	22.57	22.6	21.35	1.26M
November 07, 2025	21.73	21.93	21.93	22.2	21.56	861,700
November 06, 2025	21.59	21.82	21.82	22	21.51	1.18M
November 05, 2025	21.62	21.69	21.69	22.3	21.3	1.36M
November 04, 2025	21.08	21.44	21.44	22.38	20.87	2.49M
November 03, 2025	19.52	21.08	21.08	21.24	18.73	2.99M
October 31, 2025	17.31	16.97	16.97	17.5	16.9	968,126
October 30, 2025	17.68	17.39	17.39	17.88	17.18	1.41M
October 29, 2025	17.86	17.87	17.87	18.11	17.67	805,400
October 28, 2025	17.39	17.84	17.84	17.91	17.34	645,749
October 27, 2025	17.59	17.44	17.44	17.82	17.35	621,704
October 24, 2025	17.32	17.6	17.6	17.62	17.22	565,332
October 23, 2025	17.01	17.17	17.17	17.25	16.89	444,340
October 22, 2025	16.89	17.12	17.12	17.18	16.82	523,143
October 21, 2025	16.88	16.9	16.9	17.03	16.86	500,820
October 20, 2025	16.55	16.88	16.88	17	16.47	620,600
October 17, 2025	16.11	16.45	16.45	16.63	16.02	549,400
October 16, 2025	16.44	16.2	16.2	16.55	16.14	673,026
October 15, 2025	16.18	16.45	16.45	16.46	16.03	603,132
October 14, 2025	15.91	16.09	16.09	16.12	15.82	602,500
October 13, 2025	16.02	16.05	16.05	16.23	15.87	648,216
October 10, 2025	16.42	15.8	15.8	16.49	15.7	724,500
October 09, 2025	17	16.22	16.22	17.07	16.21	669,500
October 08, 2025	17.66	17.13	17.13	17.82	16.85	906,452
October 07, 2025	17.66	17.6	17.6	18.22	17.58	1.04M
October 06, 2025	17.39	17.64	17.64	17.7	17.33	951,105
October 03, 2025	17.11	17.5	17.5	17.77	17.11	919,700
October 02, 2025	16.96	17.04	17.04	17.12	16.8	909,547
October 01, 2025	16.64	17	17	17	16.52	739,810
September 30, 2025	16.23	16.75	16.75	16.77	16.23	738,400
September 29, 2025	16.33	16.22	16.22	16.36	16.11	518,943
September 26, 2025	16.4	16.3	16.3	16.44	16.18	554,700
September 25, 2025	16.42	16.34	16.34	16.52	16.15	533,890
September 24, 2025	16.4	16.53	16.53	16.66	16.38	390,400
September 23, 2025	16.53	16.48	16.48	16.73	16.47	570,900
September 22, 2025	16.32	16.56	16.56	16.56	16.22	628,735
September 19, 2025	16.65	16.27	16.27	16.68	16.26	1.98M
September 18, 2025	16.21	16.59	16.59	16.68	16.15	754,118
September 17, 2025	16.25	16.18	16.18	16.59	16.11	554,626
September 16, 2025	16.51	16.13	16.13	16.58	16.06	580,381
September 15, 2025	16.59	16.57	16.57	16.77	16.51	573,343
September 12, 2025	16.87	16.64	16.64	16.93	16.61	524,924
September 11, 2025	16.68	17.01	17.01	17.06	16.67	610,131

Pediatrix Medical Group, Inc. (MD) NYSE