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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.25	18.82	18.82	19.3	18.43	1.92M
February 19, 2026	18.85	19.3	19.3	19.74	17.23	4.11M
February 18, 2026	21.57	21.97	21.97	22.06	21.4	950,935
February 17, 2026	21.59	21.71	21.71	21.86	21.41	515,940
February 13, 2026	21.1	21.52	21.52	21.74	21.02	439,228
February 12, 2026	21.5	21.07	21.07	21.5	20.8	476,800
February 11, 2026	21.09	21.47	21.47	21.53	20.8	401,736
February 10, 2026	20.88	21.09	21.09	21.49	20.7	442,134
February 09, 2026	20.77	20.89	20.89	20.94	20.55	486,908
February 06, 2026	20.97	20.89	20.89	21.14	20.79	550,700
February 05, 2026	20.9	20.83	20.83	21.58	20.74	565,103
February 04, 2026	20.91	20.86	20.86	21.21	20.58	472,146
February 03, 2026	21.39	20.9	20.9	21.91	20.69	410,700
February 02, 2026	21.18	21.44	21.44	21.73	21.18	591,789
January 30, 2026	20.75	21.38	21.38	21.45	20.75	853,100
January 29, 2026	20.79	21	21	21.03	20.38	810,626
January 28, 2026	20.53	20.67	20.67	20.85	20.25	686,100
January 27, 2026	21.26	20.53	20.53	21.74	20.52	420,000
January 26, 2026	21.62	21.33	21.33	21.81	21.28	416,000
January 23, 2026	22.14	21.54	21.54	22.14	21.4	618,700
January 22, 2026	22.12	22.21	22.21	22.47	21.92	450,223
January 21, 2026	21.75	22.07	22.07	22.26	21.71	557,926
January 20, 2026	21.86	21.73	21.73	22.07	21.6	428,200
January 16, 2026	22.53	21.86	21.86	22.56	21.75	656,800
January 15, 2026	22.11	22.67	22.67	22.78	22.04	421,900
January 14, 2026	22.21	22.02	22.02	22.3	21.67	388,314
January 13, 2026	22.66	22.17	22.17	22.73	22.07	521,700
January 12, 2026	22.27	22.66	22.66	22.84	21.91	724,600
January 09, 2026	21.85	22.34	22.34	22.51	21.85	481,800
January 08, 2026	22.23	22.24	22.24	22.6	21.97	484,200
January 07, 2026	22.29	21.93	21.93	22.48	21.79	462,700
January 06, 2026	21.67	22.29	22.29	22.41	21.66	522,111
January 05, 2026	21.12	21.9	21.9	21.97	20.98	597,900
January 02, 2026	21.41	21.29	21.29	21.53	21	573,925
December 31, 2025	21.79	21.39	21.39	21.82	21.34	647,400
December 30, 2025	21.94	21.82	21.82	21.94	21.68	445,400
December 29, 2025	21.81	21.89	21.89	21.94	21.7	448,520
December 26, 2025	21.74	21.87	21.87	21.94	21.56	500,700
December 24, 2025	21.52	21.78	21.78	21.82	21.38	338,816
December 23, 2025	21.91	21.47	21.47	22.03	21.35	719,448
December 22, 2025	21.96	22	22	22.19	21.73	614,314
December 19, 2025	21.57	21.91	21.91	21.91	21.49	3.01M
December 18, 2025	22.36	21.64	21.64	22.68	21.41	989,000
December 17, 2025	22.2	22.56	22.56	22.66	22.2	604,764
December 16, 2025	22.59	22.32	22.32	23.06	22.31	1.24M
December 15, 2025	22.4	22.69	22.69	22.74	21.96	945,109
December 12, 2025	22.13	22.5	22.5	22.51	21.78	924,287
December 11, 2025	21.5	22.11	22.11	22.14	21.22	803,857
December 10, 2025	21.19	21.38	21.38	21.61	21.19	769,300
December 09, 2025	21.62	21.22	21.22	21.7	21.1	1.03M
December 08, 2025	22.13	21.57	21.57	22.13	21.4	955,703
December 05, 2025	22.44	22.12	22.12	22.78	21.97	749,400
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

Pediatrix Medical Group, Inc. (MD) NYSE