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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	17.12	16.95	16.95	17.57	16.94	833,904
September 05, 2025	17.06	17.07	17.07	17.2	16.79	1.05M
September 04, 2025	16.66	17.01	17.01	17.02	16.44	753,049
September 03, 2025	16.85	16.61	16.61	17.06	16.59	839,513
September 02, 2025	17	16.88	16.88	17.07	16.58	890,242
August 29, 2025	17.16	17.21	17.21	17.27	17.02	710,110
August 28, 2025	17.2	17.1	17.1	17.24	16.96	810,400
August 27, 2025	16.94	17.18	17.18	17.28	16.94	736,600
August 26, 2025	16.94	17.03	17.03	17.2	16.88	811,712
August 25, 2025	17.02	17.06	17.06	17.23	16.93	955,900
August 22, 2025	16.25	17.01	17.01	17.1	16.25	1.2M
August 21, 2025	16.23	16.15	16.15	16.5	16.11	427,600
August 20, 2025	16.45	16.27	16.27	16.51	16.25	704,200
August 19, 2025	16.69	16.49	16.49	16.98	16.42	1.02M
August 18, 2025	16.04	16	16	16.3	15.92	650,370
August 15, 2025	15.67	16.04	16.04	16.12	15.59	1.19M
August 14, 2025	15.48	15.54	15.54	15.64	15.27	681,500
August 13, 2025	14.9	15.5	15.5	15.63	14.75	837,133
August 12, 2025	14.19	14.72	14.72	14.78	14.19	756,924
August 11, 2025	14.31	14.12	14.12	14.53	14.05	744,329
August 08, 2025	14.58	14.33	14.33	14.73	14.19	1.2M
August 07, 2025	14.47	14.48	14.48	14.53	14.04	1.18M
August 06, 2025	13.01	14.44	14.44	14.56	12.95	2.19M
August 05, 2025	13.57	12.92	12.92	13.83	12.77	1.54M
August 04, 2025	12.01	12.3	12.3	12.38	11.9	766,721
August 01, 2025	12.14	11.98	11.98	12.24	11.84	572,600
July 31, 2025	12.22	12.25	12.25	12.51	12.16	579,423
July 30, 2025	12.6	12.4	12.4	12.7	12.3	529,121
July 29, 2025	12.65	12.67	12.67	12.77	12.57	486,962
July 28, 2025	12.5	12.67	12.67	12.71	12.42	521,347
July 25, 2025	12.5	12.57	12.57	12.74	12.39	556,800
July 24, 2025	12.98	12.42	12.42	13.1	12.39	704,425
July 23, 2025	12.81	13.11	13.11	13.15	12.72	645,600
July 22, 2025	12.72	12.74	12.74	13.07	12.64	607,206
July 21, 2025	12.63	12.64	12.64	12.78	12.5	689,135
July 18, 2025	12.86	12.57	12.57	12.86	12.48	543,200
July 17, 2025	12.82	12.84	12.84	12.97	12.68	746,443
July 16, 2025	12.92	12.82	12.82	12.98	12.71	960,400
July 15, 2025	13.15	12.81	12.81	13.21	12.8	580,938
July 14, 2025	13	13.16	13.16	13.23	12.71	484,703
July 11, 2025	13.4	13.12	13.12	13.4	13.05	516,400
July 10, 2025	13.47	13.5	13.5	13.68	13.21	620,900
July 09, 2025	13.56	13.56	13.56	13.6	13.26	421,100
July 08, 2025	13.36	13.49	13.49	13.68	13.36	458,843
July 07, 2025	13.74	13.45	13.45	13.8	13.34	385,200
July 03, 2025	13.73	13.78	13.78	13.81	13.65	442,400
July 02, 2025	14.3	13.78	13.78	14.3	13.74	518,151
July 01, 2025	14.36	14.33	14.33	14.66	14.09	663,956
June 30, 2025	14.01	14.35	14.35	14.39	13.91	897,406
June 27, 2025	13.63	14.03	14.03	14.06	13.56	1.16M
June 26, 2025	13.71	13.63	13.63	13.79	13.36	567,525
June 25, 2025	13.46	13.63	13.63	13.69	13.24	586,825
June 24, 2025	13.44	13.48	13.48	13.48	13.24	549,820
June 23, 2025	13.11	13.37	13.37	13.38	12.99	468,230
June 20, 2025	13.44	13.22	13.22	13.52	13.12	1.01M
June 18, 2025	13.25	13.35	13.35	13.49	13.23	594,733
June 17, 2025	13.66	13.41	13.41	13.79	13.35	709,700
June 16, 2025	14.1	13.82	13.82	14.2	13.61	758,050
June 13, 2025	13.86	14	14	14.27	13.83	671,140
June 12, 2025	14.16	14.25	14.25	14.31	14.01	590,400

Pediatrix Medical Group, Inc. (MD) NYSE