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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.81	16.57	16.57	16.91	16.51	618,881
September 09, 2025	16.94	16.97	16.97	17.13	16.8	671,644
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

Pediatrix Medical Group, Inc. (MD) NYSE