Pediatrix Medical Group, Inc. MD
NYSE · United States · Health Services
$25.73-0.33 (-1.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25.73 | -1.27% | $26.14 | $26.51 | $25.64 | 779.50K |
| 2026-09-29 | $26.06 | +0.50% | $25.82 | $26.10 | $25.48 | 528.30K |
| 2026-09-28 | $25.93 | -1.44% | $26.23 | $26.82 | $25.85 | 629.30K |
| 2026-09-25 | $26.31 | +2.53% | $25.66 | $26.34 | $25.66 | 386.00K |
| 2026-09-24 | $25.66 | -0.77% | $26.25 | $26.25 | $25.55 | 732.60K |
| 2026-09-23 | $25.86 | -1.86% | $26.23 | $26.40 | $25.79 | 454.00K |
| 2026-09-22 | $26.35 | +2.25% | $25.61 | $26.49 | $25.61 | 818.00K |
| 2026-09-21 | $25.77 | -0.62% | $26.06 | $26.06 | $25.30 | 506.80K |
| 2026-09-18 | $25.93 | +1.73% | $25.50 | $25.97 | $25.18 | 2.06M |
| 2026-09-17 | $25.49 | -2.45% | $26.36 | $26.47 | $25.49 | 856.60K |
| 2026-09-16 | $26.13 | -2.10% | $26.94 | $27.22 | $26.06 | 629.20K |
| 2026-09-15 | $26.69 | -0.82% | $26.61 | $27.22 | $26.20 | 804.40K |
| 2026-09-14 | $26.91 | +0.52% | $26.98 | $27.33 | $26.05 | 753.70K |
| 2026-09-11 | $26.77 | +0.15% | $27.11 | $27.22 | $26.64 | 516.90K |
| 2026-09-10 | $26.73 | -1.33% | $27.06 | $27.56 | $26.60 | 740.60K |
| 2026-09-09 | $27.09 | +0.56% | $26.78 | $27.14 | $26.20 | 713.70K |
| 2026-09-08 | $26.94 | -0.33% | $26.62 | $27.04 | $26.28 | 638.90K |
| 2026-09-04 | $27.03 | +0.56% | $26.65 | $27.07 | $26.65 | 532.90K |
| 2026-09-03 | $26.88 | +0.07% | $27.00 | $27.24 | $26.63 | 609.90K |
| 2026-09-02 | $26.86 | +1.47% | $26.57 | $27.28 | $26.57 | 823.70K |
| 2026-09-01 | $26.47 | +0.91% | $26.29 | $26.85 | $26.07 | 715.40K |
| 2026-08-31 | $26.23 | -1.43% | $25.33 | $26.54 | $25.33 | 682.40K |
| 2026-08-28 | $26.61 | -0.71% | $26.92 | $27.06 | $26.41 | 706.80K |
| 2026-08-27 | $26.80 | -0.56% | $26.79 | $26.92 | $26.63 | 544.50K |
| 2026-08-26 | $26.95 | -0.15% | $26.93 | $27.26 | $26.70 | 528.20K |
| 2026-08-25 | $26.99 | +1.47% | $27.10 | $27.10 | $26.56 | 507.70K |
| 2026-08-24 | $26.60 | +0.11% | $26.66 | $26.99 | $26.36 | 681.70K |
| 2026-08-21 | $26.57 | +1.33% | $26.20 | $26.68 | $26.00 | 956.10K |
| 2026-08-20 | $26.22 | 0.00% | $26.45 | $27.00 | $26.06 | 869.70K |
| 2026-08-19 | $26.22 | -1.28% | $26.15 | $26.44 | $25.15 | 1.35M |
| 2026-08-18 | $26.56 | +0.84% | $26.54 | $27.14 | $26.45 | 943.20K |
| 2026-08-17 | $26.34 | -1.01% | $26.39 | $26.64 | $25.87 | 613.10K |
| 2026-08-14 | $26.61 | +0.91% | $26.25 | $26.81 | $26.14 | 607.10K |
| 2026-08-13 | $26.37 | -0.49% | $26.70 | $26.97 | $26.04 | 719.50K |
| 2026-08-12 | $26.50 | +1.38% | $26.00 | $26.60 | $26.00 | 631.00K |
| 2026-08-11 | $26.14 | +0.23% | $26.22 | $26.74 | $26.10 | 673.70K |
| 2026-08-10 | $26.08 | -3.69% | $26.68 | $26.94 | $25.48 | 862.60K |
| 2026-08-07 | $27.08 | +2.15% | $26.39 | $27.33 | $26.39 | 898.50K |
| 2026-08-06 | $26.51 | +2.00% | $25.63 | $26.71 | $25.63 | 1.07M |
| 2026-08-05 | $25.99 | +5.18% | $24.94 | $26.44 | $24.94 | 1.50M |
| 2026-08-04 | $24.71 | -5.87% | $23.56 | $26.60 | $22.60 | 1.55M |
| 2026-08-03 | $26.25 | -0.98% | $26.70 | $27.30 | $26.20 | 720.70K |
| 2026-07-31 | $26.51 | +0.11% | $26.08 | $26.55 | $26.02 | 453.60K |
| 2026-07-30 | $26.48 | -0.94% | $26.53 | $26.91 | $26.27 | 847.30K |
| 2026-07-29 | $26.73 | -0.48% | $26.72 | $27.00 | $26.31 | 554.60K |
| 2026-07-28 | $26.86 | +2.75% | $26.45 | $26.88 | $26.24 | 506.20K |
| 2026-07-27 | $26.14 | -0.46% | $26.26 | $26.68 | $25.99 | 754.70K |
| 2026-07-24 | $26.26 | +2.66% | $25.84 | $26.47 | $25.75 | 533.30K |
| 2026-07-23 | $25.58 | -0.97% | $26.04 | $26.04 | $25.36 | 604.70K |
| 2026-07-22 | $25.83 | -1.19% | $26.17 | $26.17 | $25.47 | 577.50K |
| 2026-07-21 | $26.14 | +1.67% | $25.56 | $26.14 | $25.45 | 609.70K |
| 2026-07-20 | $25.71 | -1.61% | $26.20 | $26.38 | $25.62 | 502.70K |
| 2026-07-17 | $26.13 | -0.80% | $26.10 | $26.76 | $25.96 | 566.40K |
| 2026-07-16 | $26.34 | +1.78% | $25.27 | $26.82 | $25.27 | 975.70K |
| 2026-07-15 | $25.88 | +7.34% | $24.08 | $26.20 | $23.87 | 1.62M |
| 2026-07-14 | $24.11 | -7.77% | $24.99 | $25.05 | $24.10 | 1.25M |
| 2026-07-13 | $26.14 | -0.49% | $26.41 | $26.80 | $25.99 | 695.00K |
| 2026-07-10 | $26.27 | -2.41% | $26.86 | $26.97 | $25.99 | 559.60K |
| 2026-07-09 | $26.92 | +0.49% | $26.67 | $27.02 | $26.31 | 787.60K |
| 2026-07-08 | $26.79 | -0.22% | $26.67 | $26.84 | $26.28 | 865.70K |
| 2026-07-07 | $26.85 | -1.97% | $27.50 | $27.94 | $26.79 | 786.50K |
| 2026-07-06 | $27.39 | +2.35% | $26.97 | $27.41 | $26.83 | 674.40K |
| 2026-07-02 | $26.76 | +2.37% | $26.14 | $26.88 | $25.89 | 831.90K |
| 2026-07-01 | $26.14 | +3.20% | $25.50 | $26.44 | $25.50 | 987.30K |
| 2026-06-30 | $25.33 | +2.59% | $24.65 | $25.40 | $24.37 | 704.00K |
| 2026-06-29 | $24.69 | +0.04% | $24.70 | $24.86 | $24.37 | 776.60K |
| 2026-06-26 | $24.68 | +2.36% | $24.06 | $24.69 | $23.88 | 1.56M |
| 2026-06-25 | $24.11 | -0.45% | $24.32 | $24.47 | $23.99 | 702.60K |
| 2026-06-24 | $24.22 | +1.51% | $23.94 | $24.53 | $23.48 | 630.90K |
| 2026-06-23 | $23.86 | +1.45% | $23.24 | $24.20 | $23.20 | 580.80K |
| 2026-06-22 | $23.52 | -0.38% | $23.86 | $24.11 | $23.44 | 926.90K |
| 2026-06-18 | $23.61 | +0.25% | $23.65 | $23.73 | $22.91 | 2.15M |
| 2026-06-17 | $23.55 | -2.48% | $24.07 | $24.26 | $23.42 | 648.30K |
| 2026-06-16 | $24.15 | -0.90% | $24.60 | $24.70 | $23.99 | 609.40K |
| 2026-06-15 | $24.37 | +0.29% | $24.49 | $24.72 | $24.17 | 615.10K |
| 2026-06-12 | $24.30 | +0.58% | $24.22 | $24.36 | $23.96 | 562.30K |
| 2026-06-11 | $24.16 | +2.55% | $23.64 | $24.23 | $23.36 | 664.70K |
| 2026-06-10 | $23.56 | -0.42% | $23.74 | $23.94 | $23.49 | 720.00K |
| 2026-06-09 | $23.66 | +5.30% | $22.66 | $23.71 | $22.54 | 745.60K |
| 2026-06-08 | $22.47 | -0.62% | $22.88 | $22.99 | $22.36 | 683.10K |
| 2026-06-05 | $22.61 | +1.07% | $22.52 | $22.85 | $22.49 | 461.50K |
| 2026-06-04 | $22.37 | +2.43% | $22.25 | $22.85 | $22.25 | 694.60K |
| 2026-06-03 | $21.84 | +0.37% | $21.60 | $21.89 | $21.16 | 681.70K |
| 2026-06-02 | $21.76 | +0.65% | $21.68 | $22.20 | $21.53 | 713.40K |
| 2026-06-01 | $21.62 | +0.37% | $21.32 | $21.85 | $21.20 | 997.80K |
| 2026-05-29 | $21.54 | -0.32% | $21.71 | $21.92 | $21.21 | 797.60K |
| 2026-05-28 | $21.61 | -0.18% | $21.65 | $21.80 | $21.34 | 737.00K |
| 2026-05-27 | $21.65 | +0.42% | $21.51 | $21.86 | $21.49 | 563.40K |
| 2026-05-26 | $21.56 | +1.41% | $21.21 | $21.63 | $20.96 | 711.10K |
| 2026-05-22 | $21.26 | -1.35% | $21.50 | $21.61 | $21.05 | 768.70K |