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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pediatrix Medical Group, Inc. (MD) NYSE